Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 75.68 | 76.84 | 75.68 | 76.68 | 136,108 | +0.92(+1.21%) |
Feb 27, 2014 | 75.52 | 76.01 | 74.71 | 75.77 | 92,469 | +0.05(+0.07%) |
Feb 26, 2014 | 76.08 | 76.08 | 75.42 | 75.71 | 67,446 | -0.18(-0.24%) |
Feb 25, 2014 | 76.66 | 77.00 | 75.38 | 75.90 | 167,586 | -0.42(-0.55%) |
Feb 24, 2014 | 77.03 | 77.03 | 76.24 | 76.32 | 119,385 | +0.10(+0.13%) |
Feb 21, 2014 | 75.65 | 76.34 | 75.11 | 76.22 | 86,418 | +0.78(+1.03%) |
Feb 20, 2014 | 74.91 | 75.71 | 74.52 | 75.44 | 103,899 | +0.85(+1.14%) |
Feb 19, 2014 | 74.25 | 75.07 | 73.86 | 74.59 | 199,849 | -0.13(-0.17%) |
Feb 18, 2014 | 73.98 | 75.00 | 73.66 | 74.71 | 118,895 | +0.42(+0.57%) |
Feb 14, 2014 | 74.68 | 74.29 | 74.29 | 74.29 | 97,968 | -0.23(-0.31%) |
Feb 13, 2014 | 71.43 | 75.05 | 70.96 | 74.52 | 178,210 | +1.97(+2.72%) |
Feb 12, 2014 | 71.17 | 73.27 | 71.17 | 72.55 | 139,971 | +1.09(+1.53%) |
Feb 11, 2014 | 71.35 | 71.85 | 71.27 | 71.46 | 63,847 | +0.00(+0.00%) |
Feb 10, 2014 | 71.34 | 71.74 | 70.87 | 71.46 | 108,516 | +0.36(+0.50%) |
Feb 07, 2014 | 70.71 | 71.20 | 70.50 | 71.10 | 163,038 | +0.93(+1.33%) |
Feb 06, 2014 | 69.24 | 70.82 | 69.20 | 70.17 | 151,577 | +1.14(+1.65%) |
Feb 05, 2014 | 68.75 | 69.42 | 68.35 | 69.03 | 157,577 | +0.17(+0.25%) |
Feb 04, 2014 | 68.10 | 69.35 | 67.91 | 68.86 | 150,473 | +1.05(+1.54%) |
Feb 03, 2014 | 70.51 | 71.11 | 67.80 | 67.81 | 151,174 | -2.95(-4.17%) |
Jan 31, 2014 | 70.26 | 71.51 | 69.73 | 70.76 | 263,932 | -0.05(-0.06%) |
Jan 30, 2014 | 71.08 | 71.67 | 70.79 | 70.81 | 149,085 | -0.08(-0.12%) |
Jan 29, 2014 | 70.63 | 71.40 | 70.53 | 70.89 | 113,710 | -0.02(-0.03%) |
Jan 28, 2014 | 70.88 | 71.02 | 70.52 | 70.91 | 105,281 | +0.05(+0.06%) |
Jan 27, 2014 | 71.78 | 72.26 | 70.63 | 70.86 | 89,226 | -0.91(-1.26%) |
Jan 24, 2014 | 72.47 | 72.87 | 71.31 | 71.77 | 114,052 | -0.84(-1.16%) |
Jan 23, 2014 | 72.64 | 73.02 | 71.90 | 72.61 | 108,036 | -0.36(-0.49%) |
Jan 22, 2014 | 72.71 | 73.39 | 72.58 | 72.97 | 115,047 | +0.57(+0.78%) |
Jan 21, 2014 | 72.04 | 73.05 | 71.63 | 72.40 | 70,979 | +0.90(+1.26%) |
Jan 17, 2014 | 71.22 | 71.51 | 71.51 | 71.51 | 44,947 | +0.09(+0.13%) |
Jan 16, 2014 | 71.34 | 71.62 | 70.91 | 71.41 | 85,121 | -0.02(-0.03%) |
Jan 15, 2014 | 71.48 | 71.95 | 71.30 | 71.43 | 70,600 | -0.05(-0.06%) |
Jan 14, 2014 | 71.75 | 72.16 | 71.28 | 71.48 | 116,208 | -0.27(-0.37%) |
Jan 13, 2014 | 72.47 | 72.94 | 71.18 | 71.74 | 123,798 | -0.83(-1.15%) |
Jan 10, 2014 | 71.65 | 73.06 | 71.45 | 72.58 | 166,705 | +1.20(+1.68%) |
Jan 09, 2014 | 71.77 | 72.00 | 71.03 | 71.38 | 127,300 | -0.13(-0.18%) |
Jan 08, 2014 | 71.88 | 71.88 | 71.21 | 71.51 | 71,055 | -0.04(-0.05%) |
Jan 07, 2014 | 72.01 | 72.22 | 71.43 | 71.54 | 46,251 | -0.11(-0.15%) |
Jan 06, 2014 | 71.94 | 72.10 | 71.37 | 71.65 | 139,119 | -0.05(-0.06%) |
Jan 03, 2014 | 71.95 | 72.08 | 71.34 | 71.70 | 57,660 | +0.13(+0.18%) |
Jan 02, 2014 | 71.65 | 71.78 | 71.08 | 71.57 | 75,357 | +0.15(+0.20%) |
Dec 31, 2013 | 72.58 | 71.42 | 71.42 | 71.42 | 58,056 | -1.17(-1.61%) |
Dec 30, 2013 | 71.74 | 72.81 | 71.25 | 72.59 | 76,452 | +0.59(+0.81%) |
Dec 27, 2013 | 73.28 | 73.33 | 71.97 | 72.01 | 55,716 | -0.95(-1.30%) |
Dec 26, 2013 | 73.35 | 73.54 | 72.79 | 72.96 | 77,125 | -0.11(-0.15%) |
Dec 24, 2013 | 72.98 | 73.27 | 72.71 | 73.07 | 37,120 | -0.05(-0.08%) |
Dec 23, 2013 | 72.70 | 73.35 | 72.48 | 73.12 | 111,975 | +0.64(+0.88%) |
Dec 20, 2013 | 71.64 | 72.89 | 71.17 | 72.48 | 207,445 | +1.11(+1.55%) |
Dec 19, 2013 | 71.30 | 71.70 | 71.15 | 71.38 | 102,626 | +0.19(+0.27%) |
Dec 18, 2013 | 71.39 | 71.67 | 70.33 | 71.19 | 222,640 | -0.31(-0.43%) |
Dec 17, 2013 | 72.01 | 72.01 | 71.16 | 71.50 | 112,675 | -0.30(-0.42%) |
Dec 16, 2013 | 72.26 | 72.48 | 71.75 | 71.80 | 236,553 | -0.01(-0.01%) |
Dec 13, 2013 | 72.57 | 72.71 | 71.65 | 71.81 | 110,114 | +0.00(+0.00%) |
Dec 12, 2013 | 71.65 | 71.98 | 70.43 | 71.81 | 1,839,496 | -0.19(-0.27%) |
Dec 11, 2013 | 73.09 | 73.09 | 71.49 | 72.00 | 86,028 | -1.13(-1.55%) |
Dec 10, 2013 | 74.10 | 74.10 | 72.99 | 73.13 | 294,319 | -0.95(-1.28%) |
Dec 09, 2013 | 74.86 | 75.37 | 73.84 | 74.08 | 79,801 | -0.38(-0.52%) |
Dec 06, 2013 | 73.57 | 74.81 | 72.93 | 74.47 | 0 | +1.21(+1.65%) |
Dec 05, 2013 | 73.28 | 73.38 | 72.70 | 73.26 | 0 | +0.01(+0.01%) |
Dec 04, 2013 | 74.53 | 74.62 | 72.69 | 73.25 | 0 | -1.16(-1.56%) |
Dec 03, 2013 | 75.49 | 75.49 | 72.46 | 74.41 | 0 | -1.17(-1.55%) |