Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 68.58 | 69.02 | 68.45 | 68.81 | 151,970 | +0.22(+0.33%) |
Feb 27, 2014 | 67.96 | 68.60 | 67.94 | 68.58 | 176,628 | +0.57(+0.83%) |
Feb 26, 2014 | 67.57 | 68.23 | 67.52 | 68.02 | 220,137 | +0.51(+0.75%) |
Feb 25, 2014 | 67.34 | 67.75 | 67.15 | 67.51 | 114,150 | +0.24(+0.36%) |
Feb 24, 2014 | 67.64 | 67.90 | 67.27 | 67.27 | 70,671 | -0.34(-0.50%) |
Feb 21, 2014 | 67.92 | 68.02 | 67.60 | 67.61 | 100,390 | -0.14(-0.21%) |
Feb 20, 2014 | 67.13 | 67.85 | 66.87 | 67.75 | 146,766 | +0.69(+1.03%) |
Feb 19, 2014 | 67.52 | 68.05 | 67.02 | 67.06 | 135,677 | -0.52(-0.76%) |
Feb 18, 2014 | 67.55 | 67.67 | 67.20 | 67.57 | 639,181 | +0.11(+0.16%) |
Feb 14, 2014 | 67.00 | 67.47 | 67.47 | 67.47 | 197,815 | -0.47(-0.70%) |
Feb 13, 2014 | 66.08 | 67.94 | 65.84 | 67.94 | 161,685 | +1.57(+2.37%) |
Feb 12, 2014 | 66.43 | 66.70 | 66.18 | 66.37 | 230,775 | -0.04(-0.06%) |
Feb 11, 2014 | 65.63 | 66.57 | 65.63 | 66.41 | 320,192 | +0.82(+1.26%) |
Feb 10, 2014 | 65.33 | 65.67 | 65.10 | 65.59 | 276,202 | +0.26(+0.39%) |
Feb 07, 2014 | 64.70 | 65.38 | 64.55 | 65.33 | 179,433 | +0.76(+1.17%) |
Feb 06, 2014 | 63.70 | 64.59 | 63.70 | 64.57 | 227,021 | +0.96(+1.50%) |
Feb 05, 2014 | 63.12 | 63.73 | 62.67 | 63.61 | 481,027 | +0.16(+0.25%) |
Feb 04, 2014 | 63.11 | 63.86 | 63.00 | 63.46 | 720,666 | +0.54(+0.86%) |
Feb 03, 2014 | 64.42 | 64.68 | 62.85 | 62.91 | 1,547,567 | -1.62(-2.51%) |
Jan 31, 2014 | 64.11 | 65.04 | 64.07 | 64.54 | 351,624 | -0.32(-0.50%) |
Jan 30, 2014 | 64.88 | 65.15 | 64.35 | 64.86 | 659,583 | +0.33(+0.52%) |
Jan 29, 2014 | 64.28 | 65.12 | 64.28 | 64.53 | 395,994 | +0.25(+0.39%) |
Jan 28, 2014 | 64.28 | 64.39 | 64.07 | 64.28 | 140,418 | +0.32(+0.49%) |
Jan 27, 2014 | 64.35 | 64.54 | 63.50 | 63.96 | 179,802 | -0.36(-0.56%) |
Jan 24, 2014 | 65.74 | 65.74 | 64.30 | 64.32 | 287,377 | -1.81(-2.74%) |
Jan 23, 2014 | 66.90 | 66.90 | 65.76 | 66.13 | 133,185 | -0.97(-1.45%) |
Jan 22, 2014 | 67.77 | 67.77 | 66.93 | 67.11 | 238,183 | -0.55(-0.81%) |
Jan 21, 2014 | 68.02 | 68.20 | 67.43 | 67.66 | 220,184 | +0.59(+0.88%) |
Jan 17, 2014 | 67.48 | 67.07 | 67.07 | 67.07 | 191,445 | -0.47(-0.70%) |
Jan 16, 2014 | 67.47 | 67.61 | 67.28 | 67.54 | 86,494 | +0.03(+0.04%) |
Jan 15, 2014 | 66.96 | 67.58 | 66.96 | 67.52 | 162,570 | +0.56(+0.83%) |
Jan 14, 2014 | 66.18 | 67.01 | 66.18 | 66.96 | 110,690 | +1.13(+1.72%) |
Jan 13, 2014 | 66.77 | 66.90 | 65.83 | 65.83 | 224,098 | -1.15(-1.71%) |
Jan 10, 2014 | 66.74 | 66.97 | 66.63 | 66.97 | 86,324 | +0.28(+0.42%) |
Jan 09, 2014 | 67.05 | 67.15 | 66.43 | 66.69 | 96,566 | -0.24(-0.36%) |
Jan 08, 2014 | 66.67 | 67.03 | 66.41 | 66.93 | 146,212 | +0.32(+0.47%) |
Jan 07, 2014 | 66.84 | 66.84 | 66.44 | 66.62 | 264,106 | -0.17(-0.25%) |
Jan 06, 2014 | 67.37 | 67.37 | 66.61 | 66.78 | 255,563 | -0.43(-0.64%) |
Jan 03, 2014 | 67.53 | 67.53 | 67.16 | 67.22 | 316,009 | -0.10(-0.15%) |
Jan 02, 2014 | 67.63 | 67.77 | 67.13 | 67.32 | 804,965 | -0.44(-0.65%) |
Dec 31, 2013 | 67.59 | 67.76 | 67.76 | 67.76 | 76,193 | +0.22(+0.32%) |
Dec 30, 2013 | 67.64 | 67.68 | 67.46 | 67.54 | 71,213 | -0.07(-0.11%) |
Dec 27, 2013 | 67.44 | 67.66 | 67.39 | 67.62 | 88,684 | +0.30(+0.45%) |
Dec 26, 2013 | 67.09 | 67.37 | 67.07 | 67.32 | 175,659 | +0.38(+0.57%) |
Dec 24, 2013 | 66.29 | 66.98 | 66.28 | 66.93 | 267,222 | +0.70(+1.06%) |
Dec 23, 2013 | 66.18 | 66.37 | 66.06 | 66.23 | 98,240 | +0.25(+0.38%) |
Dec 20, 2013 | 64.77 | 66.17 | 64.77 | 65.98 | 143,920 | +0.14(+0.21%) |
Dec 19, 2013 | 65.34 | 65.85 | 65.34 | 65.84 | 204,268 | +0.16(+0.24%) |
Dec 18, 2013 | 65.13 | 65.68 | 64.23 | 65.68 | 195,987 | +0.76(+1.17%) |
Dec 17, 2013 | 64.66 | 65.06 | 64.47 | 64.92 | 324,760 | +0.35(+0.54%) |
Dec 16, 2013 | 64.53 | 64.97 | 64.46 | 64.57 | 158,460 | +0.23(+0.36%) |
Dec 13, 2013 | 64.14 | 64.46 | 64.13 | 64.34 | 138,825 | +0.26(+0.40%) |
Dec 12, 2013 | 64.10 | 64.27 | 63.90 | 64.09 | 267,234 | -0.08(-0.13%) |
Dec 11, 2013 | 65.40 | 65.40 | 64.11 | 64.17 | 213,608 | -1.18(-1.81%) |
Dec 10, 2013 | 65.24 | 65.58 | 65.24 | 65.35 | 69,385 | +0.17(+0.27%) |
Dec 09, 2013 | 64.98 | 65.18 | 64.86 | 65.18 | 69,045 | +0.44(+0.68%) |
Dec 06, 2013 | 64.66 | 64.99 | 64.51 | 64.74 | 331,312 | +0.79(+1.24%) |
Dec 05, 2013 | 64.11 | 64.22 | 63.88 | 63.95 | 111,842 | -0.33(-0.52%) |
Dec 04, 2013 | 63.87 | 64.59 | 63.85 | 64.28 | 337,021 | +0.33(+0.52%) |
Dec 03, 2013 | 64.38 | 64.52 | 63.69 | 63.95 | 831,352 | -0.70(-1.08%) |