Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 69.06 | 69.98 | 68.79 | 69.59 | 12,766,872 | +0.57(+0.83%) |
Feb 27, 2014 | 68.87 | 69.06 | 68.56 | 69.02 | 9,318,579 | +0.19(+0.27%) |
Feb 26, 2014 | 68.83 | 69.15 | 68.57 | 68.83 | 8,384,754 | +0.00(+0.00%) |
Feb 25, 2014 | 69.19 | 69.40 | 68.49 | 68.83 | 8,448,177 | +0.00(+0.00%) |
Feb 24, 2014 | 69.07 | 69.49 | 68.82 | 68.83 | 11,128,293 | -0.31(-0.45%) |
Feb 21, 2014 | 69.39 | 69.68 | 69.08 | 69.14 | 9,771,148 | -0.15(-0.22%) |
Feb 20, 2014 | 68.77 | 69.55 | 68.49 | 69.29 | 10,868,261 | +0.56(+0.81%) |
Feb 19, 2014 | 69.12 | 69.57 | 68.68 | 68.73 | 10,256,751 | -0.40(-0.57%) |
Feb 18, 2014 | 69.58 | 69.64 | 69.07 | 69.13 | 9,234,616 | -0.44(-0.64%) |
Feb 14, 2014 | 69.45 | 69.57 | 69.57 | 69.57 | 7,313,126 | +0.15(+0.22%) |
Feb 13, 2014 | 69.00 | 69.47 | 68.79 | 69.42 | 7,900,759 | +0.10(+0.15%) |
Feb 12, 2014 | 69.72 | 69.75 | 68.97 | 69.32 | 10,260,402 | -0.41(-0.59%) |
Feb 11, 2014 | 68.32 | 69.73 | 68.22 | 69.73 | 15,407,470 | +1.42(+2.09%) |
Feb 10, 2014 | 67.68 | 68.31 | 67.35 | 68.31 | 10,772,550 | +0.77(+1.14%) |
Feb 07, 2014 | 66.69 | 67.53 | 66.46 | 67.53 | 12,701,082 | +0.97(+1.45%) |
Feb 06, 2014 | 65.73 | 66.57 | 65.67 | 66.57 | 13,345,400 | +1.10(+1.68%) |
Feb 05, 2014 | 64.87 | 65.76 | 64.86 | 65.46 | 14,222,064 | +0.49(+0.76%) |
Feb 04, 2014 | 65.20 | 65.46 | 64.57 | 64.97 | 15,246,944 | -0.12(-0.18%) |
Feb 03, 2014 | 66.57 | 66.59 | 64.96 | 65.09 | 18,590,050 | -1.27(-1.91%) |
Jan 31, 2014 | 66.76 | 67.01 | 66.12 | 66.36 | 16,264,435 | -0.77(-1.15%) |
Jan 30, 2014 | 67.22 | 67.34 | 66.76 | 67.13 | 9,160,745 | +0.45(+0.67%) |
Jan 29, 2014 | 67.11 | 67.29 | 66.40 | 66.68 | 14,879,315 | -0.90(-1.33%) |
Jan 28, 2014 | 67.94 | 67.95 | 67.35 | 67.58 | 10,977,499 | +0.12(+0.18%) |
Jan 27, 2014 | 67.73 | 68.07 | 67.39 | 67.46 | 11,578,790 | -0.50(-0.74%) |
Jan 24, 2014 | 69.09 | 69.46 | 67.96 | 67.96 | 14,214,802 | -1.60(-2.30%) |
Jan 23, 2014 | 70.31 | 70.35 | 69.31 | 69.56 | 12,382,915 | -1.19(-1.68%) |
Jan 22, 2014 | 70.50 | 70.92 | 70.16 | 70.74 | 11,831,718 | +0.22(+0.31%) |
Jan 21, 2014 | 71.20 | 71.33 | 69.47 | 70.53 | 21,787,320 | -0.77(-1.08%) |
Jan 17, 2014 | 71.04 | 71.30 | 71.30 | 71.30 | 18,285,016 | +0.31(+0.44%) |
Jan 16, 2014 | 70.95 | 71.32 | 70.68 | 70.98 | 11,196,887 | -0.12(-0.17%) |
Jan 15, 2014 | 71.04 | 71.46 | 70.89 | 71.10 | 9,853,258 | +0.06(+0.08%) |
Jan 14, 2014 | 70.95 | 71.18 | 70.74 | 71.04 | 10,083,839 | +0.17(+0.23%) |
Jan 13, 2014 | 70.78 | 71.25 | 70.55 | 70.88 | 12,784,910 | -0.18(-0.25%) |
Jan 10, 2014 | 70.98 | 71.23 | 70.61 | 71.06 | 8,933,155 | +0.01(+0.01%) |
Jan 09, 2014 | 71.21 | 71.54 | 70.57 | 71.05 | 10,591,606 | +0.43(+0.61%) |
Jan 08, 2014 | 70.63 | 70.95 | 70.41 | 70.62 | 12,131,393 | -0.10(-0.14%) |
Jan 07, 2014 | 69.78 | 70.97 | 69.75 | 70.72 | 14,710,355 | +1.47(+2.12%) |
Jan 06, 2014 | 68.95 | 69.57 | 68.91 | 69.25 | 9,923,195 | +0.36(+0.52%) |
Jan 03, 2014 | 68.47 | 69.17 | 68.45 | 68.89 | 7,516,666 | +0.61(+0.90%) |
Jan 02, 2014 | 68.36 | 68.80 | 68.26 | 68.28 | 7,876,462 | -0.42(-0.61%) |
Dec 31, 2013 | 69.13 | 68.70 | 68.70 | 68.70 | 8,463,873 | -0.53(-0.77%) |
Dec 30, 2013 | 69.12 | 69.23 | 68.80 | 69.23 | 5,824,366 | -0.04(-0.05%) |
Dec 27, 2013 | 69.58 | 69.72 | 69.14 | 69.27 | 4,681,934 | -0.14(-0.21%) |
Dec 26, 2013 | 69.00 | 69.41 | 68.83 | 69.41 | 4,611,760 | +0.36(+0.52%) |
Dec 24, 2013 | 69.14 | 69.30 | 68.89 | 69.05 | 4,196,246 | +0.02(+0.03%) |
Dec 23, 2013 | 69.42 | 69.51 | 68.82 | 69.03 | 7,081,581 | -0.05(-0.07%) |
Dec 20, 2013 | 69.09 | 69.57 | 68.97 | 69.07 | 15,019,263 | +0.08(+0.12%) |
Dec 19, 2013 | 69.30 | 69.30 | 68.56 | 68.99 | 9,738,842 | -0.49(-0.71%) |
Dec 18, 2013 | 68.22 | 69.50 | 67.33 | 69.48 | 12,901,292 | +1.48(+2.18%) |
Dec 17, 2013 | 68.48 | 68.50 | 67.88 | 68.00 | 11,662,306 | -0.53(-0.78%) |
Dec 16, 2013 | 68.57 | 69.24 | 68.37 | 68.53 | 8,813,293 | +0.02(+0.02%) |
Dec 13, 2013 | 68.55 | 68.89 | 68.31 | 68.52 | 10,545,464 | +0.14(+0.21%) |
Dec 12, 2013 | 69.61 | 69.65 | 68.31 | 68.37 | 16,377,715 | -1.46(-2.09%) |
Dec 11, 2013 | 70.80 | 70.84 | 69.78 | 69.84 | 12,564,287 | -0.77(-1.09%) |
Dec 10, 2013 | 70.94 | 71.10 | 70.47 | 70.61 | 9,568,296 | -0.22(-0.32%) |
Dec 09, 2013 | 70.72 | 70.86 | 70.28 | 70.83 | 9,298,818 | +0.00(+0.00%) |
Dec 06, 2013 | 70.20 | 70.86 | 70.07 | 70.83 | 9,706,845 | +1.10(+1.58%) |
Dec 05, 2013 | 70.07 | 70.23 | 69.50 | 69.73 | 11,540,158 | -0.50(-0.71%) |
Dec 04, 2013 | 70.32 | 70.69 | 69.85 | 70.23 | 8,268,687 | -0.25(-0.36%) |
Dec 03, 2013 | 70.65 | 70.71 | 70.14 | 70.48 | 12,071,836 | -0.23(-0.33%) |