Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 69.51 | 71.22 | 69.45 | 70.58 | 4,038,394 | +0.79(+1.13%) |
Feb 27, 2014 | 69.29 | 70.05 | 69.13 | 69.79 | 3,300,221 | +0.51(+0.74%) |
Feb 26, 2014 | 69.17 | 69.53 | 68.95 | 69.28 | 2,294,947 | +0.25(+0.36%) |
Feb 25, 2014 | 69.63 | 69.70 | 68.99 | 69.03 | 3,651,165 | -0.62(-0.88%) |
Feb 24, 2014 | 69.97 | 70.10 | 69.58 | 69.65 | 3,237,838 | +0.09(+0.13%) |
Feb 21, 2014 | 69.94 | 70.17 | 69.55 | 69.56 | 2,711,214 | -0.35(-0.51%) |
Feb 20, 2014 | 69.64 | 70.09 | 69.23 | 69.91 | 3,944,777 | +0.68(+0.98%) |
Feb 19, 2014 | 69.47 | 70.21 | 69.15 | 69.23 | 3,501,957 | -0.67(-0.95%) |
Feb 18, 2014 | 70.62 | 70.70 | 69.57 | 69.89 | 4,201,020 | -0.61(-0.86%) |
Feb 14, 2014 | 70.20 | 70.50 | 70.50 | 70.50 | 3,307,867 | -0.01(-0.01%) |
Feb 13, 2014 | 70.67 | 70.85 | 69.95 | 70.51 | 5,374,715 | -0.86(-1.21%) |
Feb 12, 2014 | 71.39 | 72.23 | 70.67 | 71.37 | 6,662,995 | -0.46(-0.64%) |
Feb 11, 2014 | 71.82 | 72.33 | 71.52 | 71.83 | 4,472,117 | +0.08(+0.11%) |
Feb 10, 2014 | 71.19 | 71.98 | 71.13 | 71.75 | 4,680,269 | +0.66(+0.92%) |
Feb 07, 2014 | 70.44 | 71.36 | 70.42 | 71.09 | 2,552,250 | +0.93(+1.32%) |
Feb 06, 2014 | 69.77 | 70.59 | 69.57 | 70.16 | 3,893,319 | +0.60(+0.86%) |
Feb 05, 2014 | 69.43 | 69.74 | 68.51 | 69.57 | 3,844,370 | -0.34(-0.48%) |
Feb 04, 2014 | 69.56 | 70.15 | 68.80 | 69.90 | 3,669,442 | +0.27(+0.39%) |
Feb 03, 2014 | 70.46 | 70.90 | 69.48 | 69.63 | 4,117,516 | -0.97(-1.37%) |
Jan 31, 2014 | 70.40 | 71.28 | 70.31 | 70.60 | 4,121,350 | -0.51(-0.72%) |
Jan 30, 2014 | 70.90 | 71.29 | 70.06 | 71.11 | 2,432,136 | +0.53(+0.76%) |
Jan 29, 2014 | 70.52 | 71.18 | 70.31 | 70.58 | 2,922,208 | -0.54(-0.76%) |
Jan 28, 2014 | 70.72 | 71.41 | 70.64 | 71.12 | 2,553,872 | +0.48(+0.67%) |
Jan 27, 2014 | 71.24 | 71.29 | 70.29 | 70.64 | 4,097,743 | +0.38(+0.54%) |
Jan 24, 2014 | 71.82 | 72.01 | 70.05 | 70.26 | 5,687,842 | -1.91(-2.65%) |
Jan 23, 2014 | 72.40 | 72.88 | 72.04 | 72.18 | 3,310,658 | -0.64(-0.88%) |
Jan 22, 2014 | 73.58 | 73.61 | 72.65 | 72.82 | 2,762,964 | -0.59(-0.81%) |
Jan 21, 2014 | 73.67 | 73.84 | 72.90 | 73.41 | 2,772,983 | +0.02(+0.03%) |
Jan 17, 2014 | 73.97 | 73.38 | 73.38 | 73.38 | 3,946,842 | -0.39(-0.53%) |
Jan 16, 2014 | 74.01 | 74.12 | 73.56 | 73.78 | 2,965,913 | +0.02(+0.03%) |
Jan 15, 2014 | 73.77 | 74.34 | 73.67 | 73.75 | 5,400,535 | +0.08(+0.11%) |
Jan 14, 2014 | 73.82 | 74.38 | 73.35 | 73.67 | 4,222,151 | +0.16(+0.21%) |
Jan 13, 2014 | 73.66 | 74.64 | 73.46 | 73.52 | 3,423,838 | -0.21(-0.28%) |
Jan 10, 2014 | 73.33 | 73.84 | 72.82 | 73.72 | 4,483,034 | +0.64(+0.88%) |
Jan 09, 2014 | 73.47 | 73.87 | 72.63 | 73.08 | 3,818,809 | -0.30(-0.40%) |
Jan 08, 2014 | 73.71 | 74.08 | 73.15 | 73.38 | 3,533,767 | -0.80(-1.07%) |
Jan 07, 2014 | 73.99 | 74.58 | 73.84 | 74.17 | 2,792,486 | +0.33(+0.44%) |
Jan 06, 2014 | 74.79 | 74.90 | 73.51 | 73.84 | 3,545,538 | -0.62(-0.83%) |
Jan 03, 2014 | 74.30 | 74.94 | 74.00 | 74.46 | 2,946,049 | +0.33(+0.44%) |
Jan 02, 2014 | 74.70 | 74.99 | 74.03 | 74.13 | 2,995,829 | -0.88(-1.17%) |
Dec 31, 2013 | 74.72 | 75.01 | 75.01 | 75.01 | 2,253,582 | +0.42(+0.56%) |
Dec 30, 2013 | 74.53 | 74.76 | 74.34 | 74.59 | 2,019,946 | +0.10(+0.13%) |
Dec 27, 2013 | 74.65 | 74.91 | 74.21 | 74.49 | 2,453,058 | +0.07(+0.10%) |
Dec 26, 2013 | 74.39 | 74.80 | 74.22 | 74.42 | 2,413,790 | +0.21(+0.29%) |
Dec 24, 2013 | 74.15 | 74.62 | 74.06 | 74.21 | 1,287,233 | +0.18(+0.24%) |
Dec 23, 2013 | 73.81 | 74.20 | 73.59 | 74.03 | 2,781,725 | +0.46(+0.62%) |
Dec 20, 2013 | 73.20 | 73.66 | 73.13 | 73.57 | 5,393,352 | +0.55(+0.75%) |
Dec 19, 2013 | 72.98 | 73.17 | 72.54 | 73.02 | 3,082,840 | +0.00(+0.00%) |
Dec 18, 2013 | 72.21 | 73.07 | 71.90 | 73.02 | 4,358,155 | +0.91(+1.26%) |
Dec 17, 2013 | 72.56 | 72.75 | 72.01 | 72.12 | 3,793,021 | -0.47(-0.64%) |
Dec 16, 2013 | 71.54 | 72.84 | 71.53 | 72.58 | 5,203,399 | +1.38(+1.94%) |
Dec 13, 2013 | 71.12 | 71.49 | 70.84 | 71.20 | 2,881,306 | +0.28(+0.39%) |
Dec 12, 2013 | 71.07 | 71.52 | 70.77 | 70.92 | 3,057,179 | -0.36(-0.50%) |
Dec 11, 2013 | 71.68 | 71.79 | 71.07 | 71.28 | 4,741,722 | -0.62(-0.86%) |
Dec 10, 2013 | 71.27 | 72.60 | 71.27 | 71.90 | 7,233,732 | +0.69(+0.96%) |
Dec 09, 2013 | 70.26 | 71.39 | 70.03 | 71.22 | 6,047,838 | +1.54(+2.20%) |
Dec 06, 2013 | 69.95 | 70.12 | 69.36 | 69.68 | 3,163,612 | +0.38(+0.54%) |
Dec 05, 2013 | 69.42 | 69.85 | 68.96 | 69.31 | 4,195,735 | -0.42(-0.61%) |
Dec 04, 2013 | 67.40 | 70.83 | 67.22 | 69.73 | 14,037,185 | +2.18(+3.23%) |
Dec 03, 2013 | 68.21 | 68.50 | 67.13 | 67.55 | 3,096,337 | -0.95(-1.38%) |