Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 71.75 | 72.71 | 71.52 | 72.39 | 5,947,922 | +0.75(+1.05%) |
Feb 27, 2014 | 70.99 | 71.87 | 70.94 | 71.64 | 3,676,803 | +0.52(+0.73%) |
Feb 26, 2014 | 71.44 | 71.84 | 70.94 | 71.12 | 4,204,123 | -0.23(-0.33%) |
Feb 25, 2014 | 71.86 | 71.90 | 71.09 | 71.35 | 3,423,082 | -0.36(-0.51%) |
Feb 24, 2014 | 71.74 | 72.38 | 71.52 | 71.72 | 4,110,842 | +0.20(+0.27%) |
Feb 21, 2014 | 71.27 | 71.95 | 71.11 | 71.52 | 5,138,320 | +0.50(+0.70%) |
Feb 20, 2014 | 70.30 | 71.27 | 70.28 | 71.02 | 5,352,038 | +0.80(+1.14%) |
Feb 19, 2014 | 70.83 | 71.22 | 70.10 | 70.22 | 4,729,484 | -0.97(-1.36%) |
Feb 18, 2014 | 71.97 | 72.03 | 70.81 | 71.19 | 7,201,459 | -0.73(-1.02%) |
Feb 14, 2014 | 71.19 | 71.93 | 71.93 | 71.93 | 9,560,028 | +0.60(+0.84%) |
Feb 13, 2014 | 70.95 | 71.55 | 70.85 | 71.33 | 3,598,948 | -0.08(-0.12%) |
Feb 12, 2014 | 71.03 | 71.62 | 70.81 | 71.41 | 4,093,651 | +0.46(+0.65%) |
Feb 11, 2014 | 69.97 | 71.38 | 69.90 | 70.95 | 6,765,949 | +1.17(+1.67%) |
Feb 10, 2014 | 70.53 | 70.59 | 69.70 | 69.79 | 6,468,161 | -0.85(-1.20%) |
Feb 07, 2014 | 70.19 | 70.91 | 70.07 | 70.63 | 5,842,902 | +0.71(+1.02%) |
Feb 06, 2014 | 69.04 | 70.12 | 68.96 | 69.92 | 4,993,677 | +0.99(+1.44%) |
Feb 05, 2014 | 68.91 | 69.22 | 68.36 | 68.93 | 5,445,604 | -0.25(-0.36%) |
Feb 04, 2014 | 69.10 | 69.34 | 68.45 | 69.18 | 5,075,563 | +0.60(+0.88%) |
Feb 03, 2014 | 69.72 | 70.20 | 68.33 | 68.57 | 8,521,055 | -1.00(-1.43%) |
Jan 31, 2014 | 69.75 | 70.20 | 69.15 | 69.57 | 6,303,923 | -0.79(-1.13%) |
Jan 30, 2014 | 69.78 | 70.67 | 69.61 | 70.37 | 6,708,384 | +1.71(+2.49%) |
Jan 29, 2014 | 68.74 | 69.15 | 68.35 | 68.66 | 6,919,257 | -0.34(-0.49%) |
Jan 28, 2014 | 68.45 | 69.47 | 68.41 | 69.00 | 5,240,737 | +0.63(+0.93%) |
Jan 27, 2014 | 68.70 | 68.89 | 68.00 | 68.36 | 6,833,672 | -0.17(-0.25%) |
Jan 24, 2014 | 68.74 | 69.88 | 68.08 | 68.53 | 8,871,499 | -0.99(-1.42%) |
Jan 23, 2014 | 68.83 | 69.80 | 68.70 | 69.52 | 9,207,939 | +2.24(+3.34%) |
Jan 22, 2014 | 67.51 | 67.88 | 67.12 | 67.28 | 6,579,852 | +0.15(+0.23%) |
Jan 21, 2014 | 67.71 | 67.71 | 66.75 | 67.13 | 3,875,250 | +0.11(+0.17%) |
Jan 17, 2014 | 67.05 | 67.02 | 67.02 | 67.02 | 11,912,218 | -0.05(-0.07%) |
Jan 16, 2014 | 66.91 | 67.25 | 66.51 | 67.06 | 6,051,306 | -0.87(-1.29%) |
Jan 15, 2014 | 67.44 | 68.43 | 67.41 | 67.94 | 5,309,915 | +0.53(+0.79%) |
Jan 14, 2014 | 67.17 | 67.67 | 66.90 | 67.41 | 3,938,550 | +0.31(+0.46%) |
Jan 13, 2014 | 68.01 | 68.15 | 66.90 | 67.10 | 5,672,358 | -0.93(-1.37%) |
Jan 10, 2014 | 67.42 | 68.23 | 67.31 | 68.03 | 6,371,393 | +0.44(+0.66%) |
Jan 09, 2014 | 66.76 | 67.61 | 66.65 | 67.59 | 5,677,402 | +0.93(+1.40%) |
Jan 08, 2014 | 67.02 | 67.48 | 66.48 | 66.65 | 5,590,395 | +0.12(+0.19%) |
Jan 07, 2014 | 66.03 | 66.64 | 65.97 | 66.53 | 3,926,018 | +0.58(+0.88%) |
Jan 06, 2014 | 66.75 | 66.92 | 65.87 | 65.95 | 4,684,787 | -0.67(-1.01%) |
Jan 03, 2014 | 66.85 | 67.38 | 66.38 | 66.62 | 3,019,834 | -0.10(-0.16%) |
Jan 02, 2014 | 67.24 | 67.81 | 66.54 | 66.72 | 5,871,703 | -0.36(-0.53%) |
Dec 31, 2013 | 66.45 | 67.08 | 67.08 | 67.08 | 7,150,737 | +0.78(+1.17%) |
Dec 30, 2013 | 66.32 | 66.57 | 66.01 | 66.30 | 2,304,722 | +0.00(+0.00%) |
Dec 27, 2013 | 66.54 | 66.68 | 66.00 | 66.30 | 1,688,151 | -0.15(-0.22%) |
Dec 26, 2013 | 65.63 | 66.53 | 65.62 | 66.45 | 2,937,885 | +0.31(+0.47%) |
Dec 24, 2013 | 65.83 | 66.28 | 65.55 | 66.14 | 1,926,438 | +0.28(+0.42%) |
Dec 23, 2013 | 65.29 | 65.93 | 65.10 | 65.86 | 3,232,387 | +0.54(+0.83%) |
Dec 20, 2013 | 65.58 | 65.83 | 65.18 | 65.32 | 7,804,286 | -0.24(-0.36%) |
Dec 19, 2013 | 65.19 | 65.61 | 64.85 | 65.56 | 4,692,440 | +0.25(+0.39%) |
Dec 18, 2013 | 64.47 | 65.34 | 63.90 | 65.31 | 5,836,581 | +1.01(+1.57%) |
Dec 17, 2013 | 64.62 | 64.62 | 64.16 | 64.30 | 3,733,925 | -0.27(-0.41%) |
Dec 16, 2013 | 64.43 | 64.94 | 64.40 | 64.56 | 4,433,634 | +0.38(+0.59%) |
Dec 13, 2013 | 64.42 | 64.82 | 64.07 | 64.19 | 3,234,764 | -0.09(-0.14%) |
Dec 12, 2013 | 64.09 | 64.62 | 63.95 | 64.27 | 3,576,360 | +0.11(+0.17%) |
Dec 11, 2013 | 65.01 | 65.28 | 64.09 | 64.17 | 5,333,184 | -0.82(-1.27%) |
Dec 10, 2013 | 65.36 | 65.81 | 64.84 | 64.99 | 4,390,996 | -0.69(-1.06%) |
Dec 09, 2013 | 65.71 | 65.99 | 65.44 | 65.68 | 4,448,994 | +0.06(+0.10%) |
Dec 06, 2013 | 65.44 | 65.94 | 65.12 | 65.62 | 4,338,841 | +0.79(+1.21%) |
Dec 05, 2013 | 64.98 | 65.26 | 64.60 | 64.83 | 4,614,512 | +0.39(+0.61%) |
Dec 04, 2013 | 64.71 | 65.03 | 63.89 | 64.44 | 3,765,797 | -0.43(-0.66%) |
Dec 03, 2013 | 65.14 | 65.30 | 64.62 | 64.87 | 4,639,288 | -0.43(-0.65%) |