Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 70.39 | 72.29 | 70.39 | 71.28 | 74,166 | +1.19(+1.70%) |
Feb 27, 2014 | 71.05 | 71.21 | 69.97 | 70.08 | 47,460 | -1.00(-1.41%) |
Feb 26, 2014 | 70.88 | 71.81 | 70.22 | 71.09 | 57,876 | +0.49(+0.70%) |
Feb 25, 2014 | 71.07 | 71.65 | 70.30 | 70.59 | 44,184 | -0.74(-1.03%) |
Feb 24, 2014 | 71.03 | 71.69 | 70.72 | 71.33 | 46,749 | +0.42(+0.59%) |
Feb 21, 2014 | 70.81 | 71.18 | 70.61 | 70.91 | 82,498 | +0.48(+0.68%) |
Feb 20, 2014 | 69.94 | 70.95 | 69.92 | 70.43 | 92,317 | +0.37(+0.53%) |
Feb 19, 2014 | 70.89 | 71.39 | 69.99 | 70.06 | 35,273 | -1.02(-1.43%) |
Feb 18, 2014 | 70.21 | 72.18 | 70.21 | 71.07 | 98,648 | +0.81(+1.15%) |
Feb 14, 2014 | 70.18 | 70.27 | 70.27 | 70.27 | 243,374 | +0.18(+0.26%) |
Feb 13, 2014 | 68.33 | 70.31 | 68.33 | 70.08 | 32,539 | +1.21(+1.76%) |
Feb 12, 2014 | 69.07 | 69.31 | 68.18 | 68.88 | 108,967 | -0.17(-0.25%) |
Feb 11, 2014 | 67.78 | 69.35 | 67.62 | 69.05 | 91,892 | +1.30(+1.92%) |
Feb 10, 2014 | 67.72 | 68.08 | 66.74 | 67.75 | 90,357 | +0.16(+0.24%) |
Feb 07, 2014 | 67.50 | 68.50 | 67.12 | 67.58 | 48,424 | +0.19(+0.28%) |
Feb 06, 2014 | 67.31 | 67.78 | 66.98 | 67.39 | 39,811 | +0.48(+0.72%) |
Feb 05, 2014 | 66.37 | 67.52 | 65.95 | 66.91 | 57,369 | -0.06(-0.09%) |
Feb 04, 2014 | 67.03 | 67.49 | 66.49 | 66.98 | 46,745 | +0.08(+0.12%) |
Feb 03, 2014 | 68.48 | 68.85 | 66.29 | 66.89 | 76,757 | -1.86(-2.71%) |
Jan 31, 2014 | 68.02 | 68.91 | 67.59 | 68.76 | 38,055 | -0.22(-0.32%) |
Jan 30, 2014 | 68.74 | 69.62 | 68.41 | 68.98 | 59,301 | +0.74(+1.08%) |
Jan 29, 2014 | 69.55 | 70.26 | 67.58 | 68.24 | 65,823 | -1.79(-2.56%) |
Jan 28, 2014 | 68.74 | 70.03 | 68.74 | 70.03 | 78,348 | +0.68(+0.98%) |
Jan 27, 2014 | 69.82 | 70.35 | 68.85 | 69.35 | 105,369 | -0.48(-0.69%) |
Jan 24, 2014 | 70.58 | 70.80 | 69.28 | 69.83 | 47,734 | -1.32(-1.85%) |
Jan 23, 2014 | 71.14 | 71.46 | 69.97 | 71.15 | 64,281 | +0.17(+0.24%) |
Jan 22, 2014 | 70.88 | 71.35 | 70.59 | 70.97 | 20,292 | +0.36(+0.51%) |
Jan 21, 2014 | 71.39 | 71.67 | 69.68 | 70.61 | 79,205 | -0.49(-0.69%) |
Jan 17, 2014 | 70.67 | 71.10 | 71.10 | 71.10 | 160,196 | +0.31(+0.44%) |
Jan 16, 2014 | 70.64 | 71.53 | 70.15 | 70.79 | 43,222 | -0.19(-0.27%) |
Jan 15, 2014 | 71.35 | 71.72 | 70.75 | 70.98 | 50,854 | -0.36(-0.51%) |
Jan 14, 2014 | 70.72 | 72.06 | 70.58 | 71.35 | 54,110 | +1.28(+1.83%) |
Jan 13, 2014 | 71.00 | 71.58 | 69.66 | 70.07 | 83,556 | -0.90(-1.27%) |
Jan 10, 2014 | 71.30 | 71.80 | 70.66 | 70.97 | 59,100 | -0.07(-0.10%) |
Jan 09, 2014 | 71.05 | 71.71 | 69.98 | 71.04 | 78,600 | +0.28(+0.40%) |
Jan 08, 2014 | 70.44 | 71.57 | 69.59 | 70.76 | 63,032 | +0.08(+0.12%) |
Jan 07, 2014 | 68.91 | 71.14 | 68.91 | 70.67 | 177,286 | +2.10(+3.06%) |
Jan 06, 2014 | 68.68 | 69.07 | 67.88 | 68.58 | 89,410 | +0.02(+0.03%) |
Jan 03, 2014 | 68.22 | 68.99 | 67.80 | 68.56 | 47,782 | +0.37(+0.55%) |
Jan 02, 2014 | 68.63 | 68.63 | 66.97 | 68.18 | 108,305 | -0.83(-1.20%) |
Dec 31, 2013 | 68.21 | 69.01 | 69.01 | 69.01 | 260,538 | +0.62(+0.90%) |
Dec 30, 2013 | 68.18 | 68.61 | 67.75 | 68.39 | 36,443 | +0.00(+0.00%) |
Dec 27, 2013 | 68.36 | 69.18 | 67.93 | 68.39 | 73,455 | -0.02(-0.03%) |
Dec 26, 2013 | 68.21 | 68.89 | 67.75 | 68.41 | 56,013 | +0.42(+0.61%) |
Dec 24, 2013 | 67.13 | 68.34 | 67.13 | 67.99 | 23,381 | +0.74(+1.09%) |
Dec 23, 2013 | 67.09 | 67.26 | 66.90 | 67.26 | 36,142 | +0.35(+0.53%) |
Dec 20, 2013 | 66.72 | 67.26 | 66.10 | 66.90 | 90,223 | +0.50(+0.75%) |
Dec 19, 2013 | 67.16 | 67.16 | 66.39 | 66.40 | 60,070 | -0.85(-1.27%) |
Dec 18, 2013 | 65.65 | 67.26 | 65.65 | 67.26 | 77,635 | +1.49(+2.27%) |
Dec 17, 2013 | 66.85 | 67.26 | 65.71 | 65.77 | 79,460 | -1.15(-1.71%) |
Dec 16, 2013 | 67.26 | 67.48 | 66.72 | 66.91 | 121,711 | -0.28(-0.42%) |
Dec 13, 2013 | 66.18 | 67.26 | 65.83 | 67.19 | 104,119 | +1.33(+2.01%) |
Dec 12, 2013 | 65.98 | 66.16 | 65.56 | 65.87 | 82,070 | +0.05(+0.07%) |
Dec 11, 2013 | 66.07 | 66.27 | 65.49 | 65.82 | 90,018 | -0.11(-0.17%) |
Dec 10, 2013 | 66.80 | 67.22 | 65.53 | 65.93 | 100,647 | -1.15(-1.72%) |
Dec 09, 2013 | 65.75 | 67.54 | 65.46 | 67.08 | 131,313 | +1.34(+2.03%) |
Dec 06, 2013 | 65.89 | 66.19 | 65.60 | 65.75 | 0 | +0.55(+0.85%) |
Dec 05, 2013 | 65.90 | 66.15 | 64.72 | 65.19 | 0 | -0.68(-1.03%) |
Dec 04, 2013 | 66.19 | 66.66 | 65.04 | 65.88 | 0 | -0.36(-0.55%) |
Dec 03, 2013 | 66.32 | 67.17 | 65.82 | 66.24 | 0 | +0.04(+0.05%) |