Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 69.60 | 70.40 | 69.23 | 69.72 | 268,643 | +0.10(+0.14%) |
Feb 27, 2014 | 68.89 | 69.66 | 68.59 | 69.63 | 167,526 | +0.49(+0.71%) |
Feb 26, 2014 | 68.68 | 69.81 | 68.50 | 69.14 | 187,570 | +0.46(+0.68%) |
Feb 25, 2014 | 68.81 | 69.05 | 68.11 | 68.67 | 268,114 | -0.19(-0.28%) |
Feb 24, 2014 | 68.41 | 69.31 | 68.21 | 68.86 | 225,054 | +0.66(+0.96%) |
Feb 21, 2014 | 68.06 | 68.57 | 67.83 | 68.21 | 313,320 | +0.38(+0.56%) |
Feb 20, 2014 | 66.23 | 67.97 | 66.15 | 67.83 | 177,269 | +1.60(+2.42%) |
Feb 19, 2014 | 67.02 | 67.57 | 66.13 | 66.23 | 162,882 | -1.11(-1.65%) |
Feb 18, 2014 | 67.12 | 67.83 | 67.00 | 67.34 | 266,844 | +0.34(+0.50%) |
Feb 14, 2014 | 66.71 | 67.00 | 67.00 | 67.00 | 244,865 | +0.19(+0.29%) |
Feb 13, 2014 | 64.88 | 66.86 | 64.88 | 66.81 | 252,614 | +1.28(+1.95%) |
Feb 12, 2014 | 65.61 | 66.24 | 65.30 | 65.53 | 217,085 | +0.12(+0.18%) |
Feb 11, 2014 | 64.45 | 65.79 | 64.15 | 65.41 | 249,709 | +0.96(+1.48%) |
Feb 10, 2014 | 65.25 | 65.29 | 64.22 | 64.46 | 218,701 | -0.80(-1.23%) |
Feb 07, 2014 | 63.59 | 65.33 | 63.59 | 65.26 | 330,660 | +1.87(+2.94%) |
Feb 06, 2014 | 61.72 | 64.17 | 60.70 | 63.39 | 509,349 | +2.00(+3.26%) |
Feb 05, 2014 | 60.78 | 61.85 | 60.05 | 61.39 | 246,440 | +0.37(+0.60%) |
Feb 04, 2014 | 60.63 | 61.48 | 59.75 | 61.02 | 215,465 | +0.71(+1.17%) |
Feb 03, 2014 | 62.51 | 63.80 | 60.03 | 60.32 | 222,647 | -2.23(-3.57%) |
Jan 31, 2014 | 62.50 | 63.39 | 62.17 | 62.55 | 289,605 | -1.15(-1.81%) |
Jan 30, 2014 | 63.38 | 64.17 | 62.71 | 63.70 | 195,534 | +1.00(+1.59%) |
Jan 29, 2014 | 63.11 | 64.08 | 62.56 | 62.71 | 188,454 | -1.22(-1.91%) |
Jan 28, 2014 | 63.58 | 64.21 | 63.35 | 63.92 | 165,835 | +0.35(+0.55%) |
Jan 27, 2014 | 64.10 | 64.50 | 62.99 | 63.58 | 167,120 | -0.46(-0.72%) |
Jan 24, 2014 | 65.86 | 65.95 | 63.76 | 64.04 | 222,646 | -2.45(-3.68%) |
Jan 23, 2014 | 67.10 | 67.10 | 66.10 | 66.49 | 170,555 | -0.93(-1.38%) |
Jan 22, 2014 | 67.09 | 67.53 | 66.70 | 67.41 | 148,207 | +0.28(+0.42%) |
Jan 21, 2014 | 67.75 | 67.75 | 66.47 | 67.13 | 146,559 | -0.12(-0.17%) |
Jan 17, 2014 | 67.37 | 67.25 | 67.25 | 67.25 | 116,691 | -0.38(-0.56%) |
Jan 16, 2014 | 67.87 | 68.51 | 66.96 | 67.63 | 485,597 | -0.54(-0.79%) |
Jan 15, 2014 | 66.99 | 68.34 | 67.16 | 68.17 | 613,787 | +1.18(+1.76%) |
Jan 14, 2014 | 65.64 | 68.37 | 65.43 | 66.99 | 529,632 | +1.63(+2.50%) |
Jan 13, 2014 | 66.26 | 66.56 | 64.89 | 65.36 | 209,263 | -1.23(-1.84%) |
Jan 10, 2014 | 66.55 | 66.78 | 65.69 | 66.58 | 262,045 | +0.06(+0.09%) |
Jan 09, 2014 | 66.92 | 67.13 | 66.02 | 66.53 | 195,012 | -0.08(-0.12%) |
Jan 08, 2014 | 66.93 | 67.06 | 66.13 | 66.60 | 322,604 | -0.33(-0.49%) |
Jan 07, 2014 | 67.16 | 67.84 | 66.60 | 66.93 | 258,489 | +0.03(+0.04%) |
Jan 06, 2014 | 67.87 | 67.94 | 66.81 | 66.90 | 273,156 | -0.80(-1.19%) |
Jan 03, 2014 | 67.12 | 67.96 | 67.12 | 67.70 | 141,468 | +0.63(+0.94%) |
Jan 02, 2014 | 67.71 | 67.96 | 66.74 | 67.08 | 209,876 | -1.02(-1.50%) |
Dec 31, 2013 | 67.98 | 68.10 | 68.10 | 68.10 | 213,726 | +0.09(+0.13%) |
Dec 30, 2013 | 68.33 | 68.60 | 67.87 | 68.01 | 134,568 | -0.23(-0.34%) |
Dec 27, 2013 | 69.15 | 69.15 | 68.04 | 68.25 | 182,644 | -0.54(-0.79%) |
Dec 26, 2013 | 69.16 | 69.67 | 68.48 | 68.79 | 122,837 | -0.14(-0.20%) |
Dec 24, 2013 | 68.63 | 69.37 | 68.45 | 68.92 | 83,917 | +0.49(+0.72%) |
Dec 23, 2013 | 67.57 | 68.69 | 67.18 | 68.43 | 242,787 | +1.12(+1.67%) |
Dec 20, 2013 | 67.33 | 68.08 | 66.95 | 67.31 | 507,557 | +0.06(+0.09%) |
Dec 19, 2013 | 68.30 | 68.48 | 67.13 | 67.25 | 118,529 | -1.07(-1.57%) |
Dec 18, 2013 | 66.76 | 68.74 | 66.30 | 68.32 | 222,315 | +1.57(+2.35%) |
Dec 17, 2013 | 67.27 | 67.27 | 66.42 | 66.76 | 109,244 | -0.48(-0.72%) |
Dec 16, 2013 | 66.60 | 67.35 | 65.28 | 67.24 | 134,046 | +1.10(+1.67%) |
Dec 13, 2013 | 65.75 | 66.31 | 65.37 | 66.14 | 237,160 | +0.45(+0.69%) |
Dec 12, 2013 | 64.57 | 65.90 | 64.30 | 65.68 | 224,342 | +1.01(+1.55%) |
Dec 11, 2013 | 65.64 | 65.97 | 64.36 | 64.68 | 283,282 | -0.94(-1.43%) |
Dec 10, 2013 | 62.79 | 66.25 | 62.79 | 65.62 | 416,544 | -1.42(-2.12%) |
Dec 09, 2013 | 67.89 | 67.89 | 66.11 | 67.04 | 197,982 | +0.72(+1.09%) |
Dec 06, 2013 | 67.07 | 67.95 | 66.15 | 66.31 | 253,148 | +0.19(+0.29%) |
Dec 05, 2013 | 65.38 | 66.35 | 65.14 | 66.12 | 116,811 | +0.52(+0.80%) |
Dec 04, 2013 | 65.31 | 66.44 | 64.79 | 65.60 | 114,173 | -0.18(-0.28%) |
Dec 03, 2013 | 66.02 | 66.46 | 65.28 | 65.78 | 150,722 | -0.46(-0.70%) |