Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 73.11 | 73.79 | 72.86 | 73.37 | 7,151,684 | +0.20(+0.28%) |
Feb 27, 2014 | 73.55 | 73.87 | 73.03 | 73.17 | 5,732,780 | -0.38(-0.51%) |
Feb 26, 2014 | 73.14 | 74.08 | 72.89 | 73.55 | 6,282,913 | +0.60(+0.82%) |
Feb 25, 2014 | 73.27 | 73.38 | 72.51 | 72.95 | 7,583,626 | -0.69(-0.94%) |
Feb 24, 2014 | 73.86 | 74.33 | 73.60 | 73.64 | 6,459,825 | -0.14(-0.18%) |
Feb 21, 2014 | 73.48 | 74.11 | 73.33 | 73.77 | 7,346,557 | +0.44(+0.60%) |
Feb 20, 2014 | 73.02 | 73.79 | 72.11 | 73.33 | 10,198,076 | +0.54(+0.74%) |
Feb 19, 2014 | 72.78 | 73.90 | 72.72 | 72.80 | 7,751,636 | -0.26(-0.36%) |
Feb 18, 2014 | 72.52 | 73.34 | 72.52 | 73.06 | 6,438,633 | +0.01(+0.01%) |
Feb 14, 2014 | 72.53 | 73.05 | 73.05 | 73.05 | 5,478,568 | +0.33(+0.46%) |
Feb 13, 2014 | 72.10 | 72.95 | 71.96 | 72.72 | 5,797,641 | -0.05(-0.06%) |
Feb 12, 2014 | 72.12 | 73.12 | 72.01 | 72.77 | 10,575,652 | +0.92(+1.27%) |
Feb 11, 2014 | 71.59 | 72.14 | 71.34 | 71.85 | 7,937,350 | +0.35(+0.49%) |
Feb 10, 2014 | 71.86 | 71.87 | 70.84 | 71.50 | 7,180,652 | -0.28(-0.39%) |
Feb 07, 2014 | 71.25 | 72.06 | 71.03 | 71.78 | 12,773,850 | +0.79(+1.11%) |
Feb 06, 2014 | 69.57 | 71.30 | 69.45 | 71.00 | 9,035,696 | +1.41(+2.03%) |
Feb 05, 2014 | 69.79 | 70.00 | 68.90 | 69.58 | 6,785,592 | -0.41(-0.58%) |
Feb 04, 2014 | 69.97 | 70.10 | 69.22 | 69.99 | 9,039,438 | +0.06(+0.09%) |
Feb 03, 2014 | 70.93 | 71.08 | 69.57 | 69.93 | 11,886,740 | -1.13(-1.59%) |
Jan 31, 2014 | 69.73 | 71.65 | 69.62 | 71.06 | 12,913,992 | +0.54(+0.76%) |
Jan 30, 2014 | 69.26 | 71.01 | 68.65 | 70.52 | 17,975,322 | +1.95(+2.85%) |
Jan 29, 2014 | 69.09 | 69.58 | 68.32 | 68.57 | 10,730,583 | -1.40(-2.00%) |
Jan 28, 2014 | 69.16 | 70.12 | 69.12 | 69.97 | 12,427,404 | +0.89(+1.29%) |
Jan 27, 2014 | 69.44 | 69.85 | 67.39 | 69.07 | 29,335,378 | +3.87(+5.94%) |
Jan 24, 2014 | 66.57 | 66.58 | 64.98 | 65.20 | 10,729,551 | -1.75(-2.61%) |
Jan 23, 2014 | 67.11 | 67.40 | 66.62 | 66.95 | 6,600,113 | -0.88(-1.29%) |
Jan 22, 2014 | 68.54 | 68.72 | 67.61 | 67.83 | 6,327,071 | -0.73(-1.06%) |
Jan 21, 2014 | 69.31 | 69.50 | 67.83 | 68.55 | 7,304,714 | -0.64(-0.92%) |
Jan 17, 2014 | 69.72 | 69.19 | 69.19 | 69.19 | 9,031,252 | -0.43(-0.62%) |
Jan 16, 2014 | 69.53 | 70.26 | 69.38 | 69.62 | 6,275,158 | +0.15(+0.22%) |
Jan 15, 2014 | 68.08 | 70.06 | 68.08 | 69.47 | 13,463,046 | +1.39(+2.04%) |
Jan 14, 2014 | 67.55 | 68.19 | 67.55 | 68.08 | 4,935,462 | +0.50(+0.75%) |
Jan 13, 2014 | 67.85 | 68.60 | 67.52 | 67.57 | 6,935,494 | -0.47(-0.69%) |
Jan 10, 2014 | 67.21 | 68.11 | 67.12 | 68.04 | 7,206,752 | +0.60(+0.89%) |
Jan 09, 2014 | 67.10 | 67.50 | 66.67 | 67.44 | 5,939,294 | +0.43(+0.64%) |
Jan 08, 2014 | 66.74 | 67.52 | 66.66 | 67.01 | 5,885,290 | +0.16(+0.24%) |
Jan 07, 2014 | 66.73 | 67.08 | 66.72 | 66.85 | 4,671,855 | +0.22(+0.33%) |
Jan 06, 2014 | 67.80 | 67.88 | 66.44 | 66.63 | 6,954,333 | -0.89(-1.31%) |
Jan 03, 2014 | 67.66 | 67.84 | 67.35 | 67.52 | 4,951,857 | -0.04(-0.06%) |
Jan 02, 2014 | 67.96 | 67.99 | 67.15 | 67.56 | 6,512,884 | -0.71(-1.04%) |
Dec 31, 2013 | 68.41 | 68.26 | 68.26 | 68.26 | 4,122,377 | -0.05(-0.07%) |
Dec 30, 2013 | 68.29 | 68.43 | 67.87 | 68.31 | 3,491,880 | +0.00(+0.00%) |
Dec 27, 2013 | 68.51 | 68.73 | 68.08 | 68.31 | 4,488,500 | -0.21(-0.31%) |
Dec 26, 2013 | 68.40 | 68.91 | 68.18 | 68.52 | 6,372,905 | +0.18(+0.26%) |
Dec 24, 2013 | 67.66 | 68.39 | 67.65 | 68.34 | 3,559,465 | +0.71(+1.06%) |
Dec 23, 2013 | 67.14 | 67.71 | 67.11 | 67.63 | 7,617,395 | +0.77(+1.16%) |
Dec 20, 2013 | 66.01 | 66.99 | 66.01 | 66.85 | 9,830,297 | +1.04(+1.59%) |
Dec 19, 2013 | 65.78 | 66.03 | 65.60 | 65.81 | 5,655,576 | -0.47(-0.71%) |
Dec 18, 2013 | 65.38 | 66.50 | 65.14 | 66.28 | 9,262,382 | +0.94(+1.44%) |
Dec 17, 2013 | 65.57 | 65.89 | 64.93 | 65.34 | 6,317,329 | -0.35(-0.53%) |
Dec 16, 2013 | 64.99 | 66.04 | 64.98 | 65.69 | 9,280,103 | +1.00(+1.55%) |
Dec 13, 2013 | 64.40 | 64.82 | 64.33 | 64.69 | 5,631,228 | +0.36(+0.56%) |
Dec 12, 2013 | 64.14 | 64.42 | 63.78 | 64.33 | 6,053,809 | +0.22(+0.34%) |
Dec 11, 2013 | 64.67 | 64.81 | 63.99 | 64.11 | 7,469,851 | -0.86(-1.32%) |
Dec 10, 2013 | 64.63 | 65.30 | 64.59 | 64.96 | 6,633,315 | +0.25(+0.38%) |
Dec 09, 2013 | 64.48 | 65.05 | 64.32 | 64.72 | 8,012,531 | +0.44(+0.69%) |
Dec 06, 2013 | 63.94 | 64.33 | 63.84 | 64.27 | 7,663,742 | +0.82(+1.29%) |
Dec 05, 2013 | 63.08 | 63.58 | 62.92 | 63.45 | 7,033,035 | +0.33(+0.52%) |
Dec 04, 2013 | 62.96 | 63.43 | 62.48 | 63.12 | 6,979,522 | +0.08(+0.12%) |
Dec 03, 2013 | 62.99 | 63.11 | 62.60 | 63.05 | 5,211,214 | -0.29(-0.45%) |