Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 69.56 | 69.79 | 69.47 | 69.79 | 1,371,804 | +0.37(+0.53%) |
Feb 27, 2014 | 69.28 | 69.43 | 69.21 | 69.42 | 1,026,116 | +0.32(+0.47%) |
Feb 26, 2014 | 69.16 | 69.18 | 69.04 | 69.10 | 1,070,412 | -0.01(-0.01%) |
Feb 25, 2014 | 69.11 | 69.20 | 68.48 | 69.11 | 950,924 | +0.06(+0.09%) |
Feb 24, 2014 | 68.94 | 69.08 | 68.64 | 69.04 | 1,136,561 | +0.40(+0.59%) |
Feb 21, 2014 | 68.55 | 68.70 | 68.53 | 68.64 | 1,362,946 | +0.30(+0.44%) |
Feb 20, 2014 | 68.36 | 68.39 | 68.28 | 68.34 | 778,982 | -0.09(-0.14%) |
Feb 19, 2014 | 68.48 | 68.60 | 68.34 | 68.43 | 1,276,885 | -0.09(-0.14%) |
Feb 18, 2014 | 68.41 | 68.78 | 68.34 | 68.53 | 1,046,095 | +0.01(+0.01%) |
Feb 14, 2014 | 68.46 | 68.52 | 68.52 | 68.52 | 753,790 | +0.04(+0.06%) |
Feb 13, 2014 | 68.07 | 68.50 | 68.07 | 68.48 | 2,002,120 | -0.01(-0.01%) |
Feb 12, 2014 | 68.64 | 68.66 | 68.45 | 68.49 | 2,568,201 | -0.01(-0.01%) |
Feb 11, 2014 | 68.55 | 68.68 | 68.46 | 68.49 | 1,315,830 | +0.04(+0.06%) |
Feb 10, 2014 | 68.56 | 68.68 | 68.45 | 68.45 | 956,594 | -0.11(-0.17%) |
Feb 07, 2014 | 68.21 | 68.57 | 68.21 | 68.56 | 747,014 | +0.42(+0.62%) |
Feb 06, 2014 | 68.30 | 68.31 | 68.13 | 68.14 | 1,427,267 | +0.13(+0.19%) |
Feb 05, 2014 | 67.90 | 68.22 | 67.90 | 68.01 | 1,592,387 | +0.20(+0.30%) |
Feb 04, 2014 | 67.76 | 67.86 | 67.71 | 67.81 | 1,204,884 | +0.45(+0.67%) |
Feb 03, 2014 | 67.59 | 67.63 | 67.36 | 67.36 | 1,156,219 | -0.11(-0.16%) |
Jan 31, 2014 | 67.35 | 67.56 | 67.25 | 67.46 | 1,281,602 | -0.16(-0.24%) |
Jan 30, 2014 | 67.71 | 67.82 | 67.55 | 67.63 | 1,418,056 | -0.13(-0.19%) |
Jan 29, 2014 | 67.84 | 67.94 | 67.67 | 67.76 | 1,764,479 | -0.18(-0.26%) |
Jan 28, 2014 | 67.73 | 67.94 | 67.73 | 67.94 | 1,068,531 | +0.38(+0.56%) |
Jan 27, 2014 | 67.76 | 67.76 | 67.55 | 67.56 | 630,765 | -0.08(-0.11%) |
Jan 24, 2014 | 67.89 | 67.89 | 67.63 | 67.63 | 1,079,815 | -0.37(-0.55%) |
Jan 23, 2014 | 68.23 | 68.23 | 67.94 | 68.01 | 1,944,363 | -0.29(-0.42%) |
Jan 22, 2014 | 68.48 | 68.48 | 68.28 | 68.29 | 1,023,452 | -0.21(-0.30%) |
Jan 21, 2014 | 68.61 | 68.63 | 68.45 | 68.50 | 1,152,104 | -0.14(-0.21%) |
Jan 17, 2014 | 68.68 | 68.65 | 68.65 | 68.65 | 494,702 | +0.04(+0.06%) |
Jan 16, 2014 | 68.56 | 68.68 | 68.56 | 68.61 | 680,617 | +0.06(+0.09%) |
Jan 15, 2014 | 68.53 | 68.56 | 68.43 | 68.55 | 451,605 | +0.01(+0.02%) |
Jan 14, 2014 | 68.38 | 68.56 | 68.38 | 68.53 | 613,353 | +0.06(+0.09%) |
Jan 13, 2014 | 68.53 | 68.55 | 68.39 | 68.47 | 1,611,594 | +0.06(+0.08%) |
Jan 10, 2014 | 68.31 | 68.48 | 68.22 | 68.41 | 2,223,576 | +0.29(+0.42%) |
Jan 09, 2014 | 68.16 | 68.21 | 68.08 | 68.12 | 1,187,117 | +0.05(+0.07%) |
Jan 08, 2014 | 68.35 | 68.35 | 68.07 | 68.07 | 1,058,084 | -0.38(-0.55%) |
Jan 07, 2014 | 68.45 | 68.48 | 68.36 | 68.45 | 1,434,473 | +0.09(+0.13%) |
Jan 06, 2014 | 68.24 | 68.41 | 68.16 | 68.36 | 849,385 | +0.27(+0.40%) |
Jan 03, 2014 | 68.14 | 68.15 | 68.01 | 68.09 | 702,865 | +0.06(+0.09%) |
Jan 02, 2014 | 68.01 | 68.10 | 67.89 | 68.03 | 1,338,115 | +0.01(+0.02%) |
Dec 31, 2013 | 68.16 | 68.02 | 68.02 | 68.02 | 492,635 | -0.14(-0.20%) |
Dec 30, 2013 | 68.23 | 68.27 | 68.08 | 68.16 | 955,577 | -0.01(-0.02%) |
Dec 27, 2013 | 68.01 | 68.21 | 67.97 | 68.17 | 1,384,955 | -0.08(-0.12%) |
Dec 26, 2013 | 68.41 | 68.48 | 68.16 | 68.25 | 727,501 | -0.10(-0.15%) |
Dec 24, 2013 | 68.44 | 68.44 | 68.27 | 68.35 | 316,738 | -0.01(-0.02%) |
Dec 23, 2013 | 68.17 | 68.41 | 68.16 | 68.37 | 684,348 | +0.19(+0.28%) |
Dec 20, 2013 | 68.07 | 68.28 | 68.07 | 68.18 | 976,455 | +0.15(+0.22%) |
Dec 19, 2013 | 68.17 | 68.24 | 67.98 | 68.03 | 713,582 | -0.12(-0.17%) |
Dec 18, 2013 | 68.06 | 68.48 | 67.86 | 68.15 | 1,583,852 | -0.01(-0.02%) |
Dec 17, 2013 | 67.97 | 68.25 | 67.91 | 68.16 | 804,927 | +0.18(+0.27%) |
Dec 16, 2013 | 68.11 | 68.11 | 67.91 | 67.98 | 605,978 | +0.10(+0.15%) |
Dec 13, 2013 | 67.94 | 68.17 | 67.78 | 67.88 | 1,050,894 | +0.06(+0.09%) |
Dec 12, 2013 | 67.70 | 67.87 | 67.70 | 67.81 | 720,343 | +0.11(+0.16%) |
Dec 11, 2013 | 68.09 | 68.22 | 67.71 | 67.71 | 1,936,834 | -0.33(-0.48%) |
Dec 10, 2013 | 67.96 | 68.06 | 67.86 | 68.03 | 1,357,852 | +0.28(+0.41%) |
Dec 09, 2013 | 67.48 | 67.79 | 67.48 | 67.76 | 1,496,359 | +0.19(+0.28%) |
Dec 06, 2013 | 67.34 | 67.59 | 67.26 | 67.57 | 1,170,884 | +0.29(+0.43%) |
Dec 05, 2013 | 67.04 | 67.28 | 67.03 | 67.28 | 1,062,106 | +0.29(+0.44%) |
Dec 04, 2013 | 67.20 | 67.29 | 66.91 | 66.99 | 1,026,841 | -0.43(-0.63%) |
Dec 03, 2013 | 67.19 | 67.47 | 67.17 | 67.41 | 671,441 | +0.22(+0.33%) |