Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 79.12 | 80.23 | 78.75 | 79.76 | 77,647 | +0.88(+1.11%) |
Feb 27, 2014 | 78.88 | 78.98 | 78.03 | 78.88 | 57,868 | -0.04(-0.05%) |
Feb 26, 2014 | 78.61 | 79.35 | 78.17 | 78.93 | 44,368 | +0.62(+0.79%) |
Feb 25, 2014 | 78.32 | 79.24 | 77.47 | 78.31 | 56,013 | -0.21(-0.26%) |
Feb 24, 2014 | 77.89 | 78.86 | 77.49 | 78.51 | 53,779 | +1.02(+1.32%) |
Feb 21, 2014 | 77.80 | 78.50 | 76.92 | 77.49 | 44,182 | -0.33(-0.42%) |
Feb 20, 2014 | 76.95 | 77.95 | 76.76 | 77.82 | 32,656 | +1.19(+1.56%) |
Feb 19, 2014 | 76.87 | 77.89 | 76.62 | 76.62 | 67,719 | -0.68(-0.88%) |
Feb 18, 2014 | 76.64 | 78.73 | 76.64 | 77.30 | 76,043 | +0.58(+0.75%) |
Feb 14, 2014 | 76.76 | 76.73 | 76.73 | 76.73 | 98,984 | +0.02(+0.02%) |
Feb 13, 2014 | 74.87 | 76.99 | 74.87 | 76.71 | 130,958 | +1.00(+1.33%) |
Feb 12, 2014 | 75.81 | 76.29 | 75.16 | 75.71 | 51,420 | -0.26(-0.34%) |
Feb 11, 2014 | 75.26 | 76.05 | 74.67 | 75.96 | 67,653 | +0.85(+1.13%) |
Feb 10, 2014 | 74.87 | 75.78 | 74.12 | 75.11 | 76,393 | +0.24(+0.32%) |
Feb 07, 2014 | 75.08 | 75.41 | 73.95 | 74.87 | 68,342 | -0.13(-0.17%) |
Feb 06, 2014 | 74.61 | 75.40 | 74.37 | 75.00 | 84,131 | +0.84(+1.13%) |
Feb 05, 2014 | 73.89 | 75.00 | 72.91 | 74.16 | 87,190 | +0.27(+0.37%) |
Feb 04, 2014 | 73.54 | 74.94 | 73.25 | 73.88 | 99,164 | +0.66(+0.90%) |
Feb 03, 2014 | 75.65 | 75.92 | 73.02 | 73.22 | 88,902 | -2.43(-3.21%) |
Jan 31, 2014 | 75.66 | 76.55 | 75.52 | 75.65 | 85,615 | -1.09(-1.42%) |
Jan 30, 2014 | 75.99 | 78.02 | 75.23 | 76.74 | 92,205 | +1.44(+1.92%) |
Jan 29, 2014 | 78.68 | 79.14 | 74.62 | 75.30 | 210,897 | -4.22(-5.30%) |
Jan 28, 2014 | 75.31 | 83.98 | 75.07 | 79.52 | 274,256 | +6.34(+8.66%) |
Jan 27, 2014 | 74.66 | 74.80 | 72.87 | 73.18 | 90,084 | -0.19(-0.26%) |
Jan 24, 2014 | 72.92 | 73.76 | 72.39 | 73.37 | 61,153 | -0.19(-0.26%) |
Jan 23, 2014 | 72.62 | 73.87 | 72.62 | 73.56 | 75,424 | -0.15(-0.21%) |
Jan 22, 2014 | 73.84 | 74.13 | 73.39 | 73.71 | 44,274 | -0.08(-0.10%) |
Jan 21, 2014 | 74.07 | 74.07 | 73.21 | 73.79 | 51,995 | +0.34(+0.47%) |
Jan 17, 2014 | 74.93 | 73.45 | 73.45 | 73.45 | 47,512 | -1.67(-2.23%) |
Jan 16, 2014 | 74.17 | 75.22 | 74.01 | 75.12 | 54,330 | +0.64(+0.86%) |
Jan 15, 2014 | 73.81 | 74.78 | 73.47 | 74.48 | 73,482 | +0.67(+0.91%) |
Jan 14, 2014 | 73.63 | 74.50 | 73.47 | 73.81 | 66,422 | +0.33(+0.46%) |
Jan 13, 2014 | 73.82 | 74.25 | 73.05 | 73.47 | 90,273 | -0.72(-0.97%) |
Jan 10, 2014 | 74.43 | 74.69 | 73.54 | 74.19 | 52,260 | +0.04(+0.06%) |
Jan 09, 2014 | 73.77 | 74.70 | 73.21 | 74.15 | 55,953 | +0.46(+0.62%) |
Jan 08, 2014 | 74.36 | 74.36 | 73.07 | 73.70 | 84,729 | -0.95(-1.28%) |
Jan 07, 2014 | 74.13 | 75.00 | 73.85 | 74.65 | 45,473 | +0.97(+1.32%) |
Jan 06, 2014 | 75.07 | 75.46 | 73.50 | 73.68 | 51,486 | -1.23(-1.64%) |
Jan 03, 2014 | 74.82 | 75.46 | 74.56 | 74.91 | 38,070 | +0.07(+0.09%) |
Jan 02, 2014 | 75.77 | 75.83 | 74.26 | 74.84 | 59,360 | -1.24(-1.63%) |
Dec 31, 2013 | 76.29 | 76.07 | 76.07 | 76.07 | 58,458 | +0.07(+0.09%) |
Dec 30, 2013 | 76.00 | 76.44 | 75.47 | 76.01 | 58,963 | -0.13(-0.17%) |
Dec 27, 2013 | 76.25 | 77.96 | 75.34 | 76.13 | 42,409 | +0.19(+0.25%) |
Dec 26, 2013 | 75.65 | 76.25 | 75.11 | 75.95 | 33,252 | +0.52(+0.69%) |
Dec 24, 2013 | 75.06 | 75.64 | 72.94 | 75.42 | 33,531 | +0.53(+0.71%) |
Dec 23, 2013 | 74.49 | 75.16 | 73.76 | 74.89 | 80,532 | +0.38(+0.51%) |
Dec 20, 2013 | 75.04 | 75.04 | 74.08 | 74.51 | 152,077 | -0.19(-0.25%) |
Dec 19, 2013 | 75.14 | 75.40 | 74.56 | 74.70 | 46,640 | -0.59(-0.79%) |
Dec 18, 2013 | 74.92 | 75.58 | 74.35 | 75.29 | 81,955 | +0.37(+0.49%) |
Dec 17, 2013 | 75.03 | 75.05 | 73.74 | 74.92 | 46,071 | -0.25(-0.33%) |
Dec 16, 2013 | 74.29 | 75.27 | 74.02 | 75.17 | 66,171 | +1.09(+1.47%) |
Dec 13, 2013 | 74.01 | 74.46 | 73.37 | 74.09 | 49,353 | +0.37(+0.50%) |
Dec 12, 2013 | 73.69 | 74.00 | 73.22 | 73.72 | 62,986 | +0.14(+0.19%) |
Dec 11, 2013 | 73.18 | 73.95 | 73.07 | 73.58 | 70,151 | +0.09(+0.12%) |
Dec 10, 2013 | 73.27 | 74.21 | 72.80 | 73.49 | 50,882 | -0.71(-0.96%) |
Dec 09, 2013 | 74.42 | 74.95 | 73.06 | 74.20 | 84,599 | -0.23(-0.31%) |
Dec 06, 2013 | 73.49 | 74.66 | 73.08 | 74.44 | 0 | +1.84(+2.53%) |
Dec 05, 2013 | 71.56 | 72.66 | 71.26 | 72.60 | 0 | +0.77(+1.07%) |
Dec 04, 2013 | 72.00 | 72.66 | 71.13 | 71.83 | 0 | -0.21(-0.29%) |
Dec 03, 2013 | 72.20 | 72.53 | 71.86 | 72.03 | 190,037 | -0.06(-0.08%) |