Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 78.49 | 79.06 | 78.06 | 78.60 | 2,526,604 | +0.06(+0.08%) |
Feb 27, 2014 | 77.95 | 78.57 | 77.92 | 78.54 | 1,410,734 | +0.49(+0.63%) |
Feb 26, 2014 | 78.17 | 78.44 | 77.82 | 78.04 | 1,926,254 | +0.10(+0.13%) |
Feb 25, 2014 | 77.96 | 78.26 | 77.68 | 77.95 | 2,347,718 | +0.04(+0.06%) |
Feb 24, 2014 | 77.79 | 78.39 | 77.57 | 77.90 | 2,905,699 | +0.33(+0.43%) |
Feb 21, 2014 | 77.79 | 77.92 | 77.48 | 77.57 | 1,460,777 | -0.03(-0.03%) |
Feb 20, 2014 | 77.09 | 77.72 | 76.92 | 77.60 | 1,781,799 | +0.50(+0.65%) |
Feb 19, 2014 | 77.41 | 77.73 | 77.00 | 77.09 | 2,078,819 | -0.46(-0.59%) |
Feb 18, 2014 | 77.43 | 77.64 | 77.18 | 77.55 | 1,722,064 | +0.23(+0.30%) |
Feb 14, 2014 | 76.95 | 77.32 | 77.32 | 77.32 | 1,388,608 | +0.17(+0.22%) |
Feb 13, 2014 | 76.15 | 77.19 | 76.06 | 77.15 | 2,027,055 | +0.54(+0.70%) |
Feb 12, 2014 | 76.51 | 76.85 | 76.44 | 76.61 | 1,867,008 | +0.15(+0.20%) |
Feb 11, 2014 | 75.76 | 76.61 | 75.73 | 76.46 | 2,304,610 | +0.77(+1.02%) |
Feb 10, 2014 | 75.61 | 75.73 | 75.33 | 75.69 | 1,717,681 | +0.21(+0.27%) |
Feb 07, 2014 | 74.84 | 75.54 | 74.61 | 75.48 | 2,875,077 | +1.08(+1.44%) |
Feb 06, 2014 | 73.70 | 74.43 | 73.65 | 74.41 | 2,702,102 | +1.01(+1.38%) |
Feb 05, 2014 | 73.34 | 73.63 | 72.70 | 73.39 | 3,204,729 | -0.22(-0.30%) |
Feb 04, 2014 | 73.27 | 73.76 | 73.05 | 73.62 | 2,907,256 | +0.67(+0.92%) |
Feb 03, 2014 | 74.66 | 74.87 | 72.84 | 72.95 | 2,862,756 | -1.82(-2.43%) |
Jan 31, 2014 | 74.21 | 75.25 | 74.17 | 74.77 | 2,070,001 | -0.37(-0.49%) |
Jan 30, 2014 | 74.86 | 75.37 | 74.74 | 75.13 | 2,128,488 | +1.04(+1.40%) |
Jan 29, 2014 | 74.22 | 74.65 | 73.95 | 74.09 | 2,469,043 | -0.81(-1.08%) |
Jan 28, 2014 | 74.52 | 74.99 | 74.46 | 74.90 | 2,549,337 | +0.39(+0.52%) |
Jan 27, 2014 | 75.09 | 75.21 | 74.04 | 74.51 | 6,974,680 | -0.50(-0.67%) |
Jan 24, 2014 | 76.32 | 76.32 | 75.02 | 75.02 | 2,352,451 | -1.71(-2.23%) |
Jan 23, 2014 | 76.91 | 76.92 | 76.27 | 76.73 | 2,071,219 | -0.49(-0.64%) |
Jan 22, 2014 | 77.24 | 77.28 | 76.97 | 77.22 | 1,835,938 | +0.14(+0.19%) |
Jan 21, 2014 | 77.27 | 77.35 | 76.61 | 77.08 | 1,791,339 | +0.30(+0.39%) |
Jan 17, 2014 | 76.98 | 76.78 | 76.78 | 76.78 | 1,093,720 | -0.27(-0.35%) |
Jan 16, 2014 | 76.83 | 77.10 | 76.82 | 77.05 | 1,581,875 | -0.01(-0.01%) |
Jan 15, 2014 | 76.66 | 77.16 | 76.66 | 77.06 | 1,582,176 | +0.40(+0.53%) |
Jan 14, 2014 | 75.94 | 76.68 | 75.78 | 76.66 | 1,716,958 | +0.99(+1.31%) |
Jan 13, 2014 | 76.67 | 76.80 | 75.51 | 75.66 | 1,842,946 | -1.16(-1.50%) |
Jan 10, 2014 | 76.63 | 76.82 | 76.29 | 76.82 | 1,240,749 | +0.35(+0.46%) |
Jan 09, 2014 | 76.68 | 76.79 | 76.15 | 76.47 | 1,371,918 | -0.01(-0.01%) |
Jan 08, 2014 | 76.32 | 76.59 | 76.14 | 76.48 | 1,293,356 | +0.11(+0.14%) |
Jan 07, 2014 | 76.02 | 76.49 | 76.01 | 76.37 | 1,650,920 | +0.59(+0.78%) |
Jan 06, 2014 | 76.40 | 76.41 | 75.68 | 75.78 | 2,130,018 | -0.46(-0.60%) |
Jan 03, 2014 | 76.47 | 76.55 | 76.13 | 76.23 | 1,517,429 | -0.10(-0.13%) |
Jan 02, 2014 | 76.69 | 76.84 | 76.12 | 76.33 | 1,738,818 | -0.67(-0.87%) |
Dec 31, 2013 | 76.79 | 77.01 | 77.01 | 77.01 | 1,169,619 | +0.34(+0.44%) |
Dec 30, 2013 | 76.68 | 76.70 | 76.45 | 76.67 | 2,472,234 | +0.07(+0.09%) |
Dec 27, 2013 | 76.84 | 76.85 | 76.53 | 76.59 | 797,727 | -0.07(-0.09%) |
Dec 26, 2013 | 76.54 | 76.73 | 76.41 | 76.67 | 1,927,832 | +0.34(+0.45%) |
Dec 24, 2013 | 76.20 | 76.35 | 76.11 | 76.32 | 895,999 | +0.14(+0.19%) |
Dec 23, 2013 | 76.09 | 76.18 | 75.88 | 76.18 | 1,606,738 | +0.57(+0.75%) |
Dec 20, 2013 | 75.12 | 75.83 | 75.11 | 75.61 | 4,760,995 | +0.55(+0.74%) |
Dec 19, 2013 | 74.94 | 75.14 | 74.77 | 75.06 | 1,373,874 | -0.09(-0.12%) |
Dec 18, 2013 | 74.18 | 75.17 | 73.45 | 75.15 | 1,938,887 | +1.11(+1.49%) |
Dec 17, 2013 | 74.36 | 74.36 | 73.86 | 74.04 | 1,588,915 | -0.17(-0.23%) |
Dec 16, 2013 | 74.04 | 74.45 | 74.03 | 74.21 | 1,686,409 | +0.44(+0.59%) |
Dec 13, 2013 | 73.91 | 74.03 | 73.63 | 73.78 | 1,242,696 | +0.02(+0.02%) |
Dec 12, 2013 | 73.99 | 74.04 | 73.62 | 73.76 | 1,648,735 | -0.23(-0.31%) |
Dec 11, 2013 | 74.85 | 74.86 | 73.90 | 73.99 | 2,297,752 | -0.70(-0.93%) |
Dec 10, 2013 | 74.77 | 75.00 | 74.68 | 74.69 | 1,806,284 | -0.27(-0.36%) |
Dec 09, 2013 | 75.06 | 75.14 | 74.88 | 74.95 | 1,878,610 | +0.14(+0.19%) |
Dec 06, 2013 | 74.84 | 74.89 | 74.49 | 74.81 | 2,326,932 | +0.66(+0.89%) |
Dec 05, 2013 | 74.18 | 74.37 | 74.05 | 74.15 | 2,050,713 | -0.14(-0.19%) |
Dec 04, 2013 | 74.15 | 74.59 | 73.71 | 74.29 | 2,006,791 | -0.07(-0.10%) |
Dec 03, 2013 | 74.32 | 74.60 | 74.14 | 74.36 | 1,381,890 | -0.23(-0.31%) |