Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 69.34 | 69.57 | 69.25 | 69.57 | 1,376,121 | +0.36(+0.53%) |
Feb 27, 2014 | 69.07 | 69.21 | 68.99 | 69.20 | 1,029,345 | +0.32(+0.47%) |
Feb 26, 2014 | 68.94 | 68.96 | 68.83 | 68.88 | 1,073,780 | -0.01(-0.01%) |
Feb 25, 2014 | 68.90 | 68.98 | 68.26 | 68.89 | 953,916 | +0.06(+0.09%) |
Feb 24, 2014 | 68.73 | 68.86 | 68.42 | 68.83 | 1,140,138 | +0.40(+0.59%) |
Feb 21, 2014 | 68.34 | 68.48 | 68.32 | 68.42 | 1,367,235 | +0.30(+0.44%) |
Feb 20, 2014 | 68.15 | 68.18 | 68.07 | 68.12 | 781,434 | -0.09(-0.14%) |
Feb 19, 2014 | 68.26 | 68.38 | 68.13 | 68.22 | 1,280,903 | -0.09(-0.14%) |
Feb 18, 2014 | 68.19 | 68.57 | 68.13 | 68.31 | 1,049,387 | +0.01(+0.01%) |
Feb 14, 2014 | 68.24 | 68.30 | 68.30 | 68.30 | 756,162 | +0.04(+0.06%) |
Feb 13, 2014 | 67.86 | 68.29 | 67.86 | 68.27 | 2,008,420 | -0.01(-0.01%) |
Feb 12, 2014 | 68.42 | 68.45 | 68.24 | 68.27 | 2,576,283 | -0.01(-0.01%) |
Feb 11, 2014 | 68.34 | 68.47 | 68.24 | 68.28 | 1,319,971 | +0.04(+0.06%) |
Feb 10, 2014 | 68.34 | 68.47 | 68.24 | 68.24 | 959,604 | -0.11(-0.17%) |
Feb 07, 2014 | 68.00 | 68.36 | 68.00 | 68.35 | 749,365 | +0.42(+0.62%) |
Feb 06, 2014 | 68.08 | 68.10 | 67.92 | 67.93 | 1,431,759 | +0.13(+0.19%) |
Feb 05, 2014 | 67.69 | 68.00 | 67.69 | 67.79 | 1,597,398 | +0.20(+0.30%) |
Feb 04, 2014 | 67.55 | 67.65 | 67.49 | 67.59 | 1,208,676 | +0.45(+0.67%) |
Feb 03, 2014 | 67.37 | 67.42 | 67.15 | 67.15 | 1,159,858 | -0.11(-0.16%) |
Jan 31, 2014 | 67.14 | 67.35 | 67.04 | 67.25 | 1,285,635 | -0.16(-0.24%) |
Jan 30, 2014 | 67.50 | 67.60 | 67.33 | 67.42 | 1,422,518 | -0.13(-0.19%) |
Jan 29, 2014 | 67.62 | 67.73 | 67.45 | 67.55 | 1,770,032 | -0.18(-0.26%) |
Jan 28, 2014 | 67.52 | 67.72 | 67.52 | 67.72 | 1,071,894 | +0.38(+0.56%) |
Jan 27, 2014 | 67.55 | 67.55 | 67.34 | 67.35 | 632,750 | -0.08(-0.11%) |
Jan 24, 2014 | 67.68 | 67.68 | 67.42 | 67.42 | 1,083,213 | -0.37(-0.55%) |
Jan 23, 2014 | 68.02 | 68.02 | 67.72 | 67.79 | 1,950,482 | -0.29(-0.42%) |
Jan 22, 2014 | 68.27 | 68.27 | 68.06 | 68.08 | 1,026,672 | -0.21(-0.30%) |
Jan 21, 2014 | 68.39 | 68.42 | 68.24 | 68.29 | 1,155,730 | -0.14(-0.21%) |
Jan 17, 2014 | 68.46 | 68.43 | 68.43 | 68.43 | 496,259 | +0.04(+0.05%) |
Jan 16, 2014 | 68.35 | 68.47 | 68.35 | 68.39 | 682,759 | +0.06(+0.09%) |
Jan 15, 2014 | 68.32 | 68.34 | 68.22 | 68.33 | 453,026 | +0.01(+0.02%) |
Jan 14, 2014 | 68.17 | 68.35 | 68.17 | 68.32 | 615,283 | +0.06(+0.09%) |
Jan 13, 2014 | 68.32 | 68.34 | 68.17 | 68.26 | 1,616,666 | +0.06(+0.08%) |
Jan 10, 2014 | 68.09 | 68.27 | 68.00 | 68.20 | 2,230,574 | +0.29(+0.42%) |
Jan 09, 2014 | 67.95 | 67.99 | 67.87 | 67.91 | 1,190,853 | +0.05(+0.07%) |
Jan 08, 2014 | 68.14 | 68.14 | 67.85 | 67.86 | 1,061,414 | -0.38(-0.55%) |
Jan 07, 2014 | 68.23 | 68.27 | 68.14 | 68.24 | 1,438,987 | +0.09(+0.13%) |
Jan 06, 2014 | 68.02 | 68.19 | 67.94 | 68.15 | 852,058 | +0.27(+0.40%) |
Jan 03, 2014 | 67.93 | 67.94 | 67.80 | 67.88 | 705,077 | +0.06(+0.09%) |
Jan 02, 2014 | 67.80 | 67.89 | 67.68 | 67.82 | 1,342,326 | +0.01(+0.02%) |
Dec 31, 2013 | 67.95 | 67.80 | 67.80 | 67.80 | 494,185 | -0.14(-0.20%) |
Dec 30, 2013 | 68.02 | 68.06 | 67.87 | 67.94 | 958,584 | -0.01(-0.02%) |
Dec 27, 2013 | 67.79 | 68.00 | 67.75 | 67.95 | 1,389,313 | -0.08(-0.12%) |
Dec 26, 2013 | 68.19 | 68.27 | 67.95 | 68.04 | 729,791 | -0.10(-0.15%) |
Dec 24, 2013 | 68.23 | 68.23 | 68.06 | 68.14 | 317,735 | -0.01(-0.02%) |
Dec 23, 2013 | 67.95 | 68.19 | 67.95 | 68.15 | 686,502 | +0.19(+0.28%) |
Dec 20, 2013 | 67.86 | 68.07 | 67.86 | 67.96 | 979,528 | +0.15(+0.22%) |
Dec 19, 2013 | 67.95 | 68.03 | 67.76 | 67.81 | 715,828 | -0.12(-0.17%) |
Dec 18, 2013 | 67.85 | 68.27 | 67.64 | 67.93 | 1,588,836 | -0.01(-0.02%) |
Dec 17, 2013 | 67.76 | 68.04 | 67.70 | 67.94 | 807,461 | +0.18(+0.27%) |
Dec 16, 2013 | 67.90 | 67.90 | 67.70 | 67.76 | 607,885 | +0.10(+0.15%) |
Dec 13, 2013 | 67.73 | 67.95 | 67.57 | 67.66 | 1,054,201 | +0.06(+0.09%) |
Dec 12, 2013 | 67.48 | 67.66 | 67.48 | 67.60 | 722,610 | +0.11(+0.16%) |
Dec 11, 2013 | 67.88 | 68.00 | 67.50 | 67.50 | 1,942,929 | -0.32(-0.48%) |
Dec 10, 2013 | 67.75 | 67.85 | 67.65 | 67.82 | 1,362,125 | +0.27(+0.41%) |
Dec 09, 2013 | 67.27 | 67.58 | 67.27 | 67.55 | 1,501,068 | +0.19(+0.28%) |
Dec 06, 2013 | 67.13 | 67.38 | 67.05 | 67.36 | 1,174,569 | +0.29(+0.43%) |
Dec 05, 2013 | 66.83 | 67.07 | 66.82 | 67.07 | 1,065,448 | +0.29(+0.44%) |
Dec 04, 2013 | 66.99 | 67.08 | 66.70 | 66.78 | 1,030,073 | -0.42(-0.63%) |
Dec 03, 2013 | 66.98 | 67.26 | 66.96 | 67.20 | 673,554 | +0.22(+0.33%) |