Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 76.50 | 77.97 | 76.50 | 77.13 | 599,750 | +0.81(+1.06%) |
Feb 27, 2014 | 76.22 | 76.91 | 75.20 | 76.32 | 313,569 | +0.26(+0.34%) |
Feb 26, 2014 | 76.54 | 77.78 | 75.84 | 76.06 | 399,692 | -0.44(-0.58%) |
Feb 25, 2014 | 77.05 | 77.46 | 76.25 | 76.50 | 318,413 | -0.67(-0.87%) |
Feb 24, 2014 | 77.61 | 77.89 | 77.14 | 77.17 | 449,513 | -0.16(-0.21%) |
Feb 21, 2014 | 76.58 | 77.57 | 75.91 | 77.33 | 526,668 | +0.77(+1.01%) |
Feb 20, 2014 | 75.64 | 76.60 | 75.56 | 76.56 | 360,199 | +1.15(+1.52%) |
Feb 19, 2014 | 74.45 | 76.30 | 74.45 | 75.41 | 311,845 | +0.78(+1.05%) |
Feb 18, 2014 | 75.20 | 75.67 | 74.11 | 74.63 | 304,372 | -0.15(-0.20%) |
Feb 14, 2014 | 73.30 | 74.78 | 74.78 | 74.78 | 799,200 | +1.93(+2.65%) |
Feb 13, 2014 | 73.85 | 74.71 | 72.54 | 72.85 | 424,469 | -3.22(-4.23%) |
Feb 12, 2014 | 76.14 | 76.52 | 75.60 | 76.07 | 264,662 | +0.02(+0.03%) |
Feb 11, 2014 | 75.63 | 77.10 | 75.63 | 76.05 | 286,951 | +0.25(+0.33%) |
Feb 10, 2014 | 76.03 | 76.03 | 75.56 | 75.80 | 127,864 | -0.22(-0.29%) |
Feb 07, 2014 | 75.82 | 76.40 | 75.32 | 76.02 | 283,270 | +0.67(+0.89%) |
Feb 06, 2014 | 73.50 | 75.73 | 73.18 | 75.35 | 449,327 | +1.96(+2.67%) |
Feb 05, 2014 | 72.29 | 74.00 | 71.81 | 73.39 | 233,632 | +0.87(+1.20%) |
Feb 04, 2014 | 72.64 | 73.03 | 71.86 | 72.52 | 270,366 | +0.21(+0.29%) |
Feb 03, 2014 | 73.83 | 73.83 | 72.06 | 72.31 | 348,455 | -1.41(-1.91%) |
Jan 31, 2014 | 73.02 | 74.56 | 72.77 | 73.72 | 273,621 | -0.26(-0.35%) |
Jan 30, 2014 | 73.03 | 75.54 | 72.81 | 73.98 | 693,021 | +1.38(+1.90%) |
Jan 29, 2014 | 71.21 | 72.85 | 70.88 | 72.60 | 533,336 | +0.49(+0.68%) |
Jan 28, 2014 | 72.01 | 72.52 | 71.36 | 72.11 | 394,126 | +0.34(+0.47%) |
Jan 27, 2014 | 73.78 | 73.92 | 71.26 | 71.77 | 375,171 | -1.82(-2.47%) |
Jan 24, 2014 | 74.30 | 74.30 | 73.37 | 73.59 | 697,036 | -0.39(-0.53%) |
Jan 23, 2014 | 73.74 | 74.25 | 73.43 | 73.98 | 763,478 | -0.32(-0.43%) |
Jan 22, 2014 | 74.14 | 74.42 | 73.72 | 74.30 | 395,299 | +0.17(+0.23%) |
Jan 21, 2014 | 74.75 | 74.82 | 73.34 | 74.13 | 421,244 | -0.40(-0.54%) |
Jan 17, 2014 | 75.11 | 74.53 | 74.53 | 74.53 | 521,400 | -0.79(-1.05%) |
Jan 16, 2014 | 75.54 | 76.40 | 75.05 | 75.32 | 221,925 | -0.53(-0.70%) |
Jan 15, 2014 | 75.72 | 76.16 | 75.49 | 75.85 | 271,909 | +0.13(+0.17%) |
Jan 14, 2014 | 75.21 | 76.21 | 75.13 | 75.72 | 348,288 | +0.51(+0.68%) |
Jan 13, 2014 | 77.17 | 77.58 | 74.97 | 75.21 | 330,267 | -2.34(-3.02%) |
Jan 10, 2014 | 78.42 | 78.89 | 77.33 | 77.55 | 301,570 | -0.89(-1.13%) |
Jan 09, 2014 | 78.32 | 78.58 | 77.42 | 78.44 | 480,093 | +0.30(+0.38%) |
Jan 08, 2014 | 80.13 | 80.72 | 77.64 | 78.14 | 581,643 | -1.84(-2.30%) |
Jan 07, 2014 | 80.77 | 80.77 | 79.80 | 79.98 | 293,858 | -0.75(-0.93%) |
Jan 06, 2014 | 82.20 | 82.70 | 80.49 | 80.73 | 286,378 | -1.39(-1.69%) |
Jan 03, 2014 | 82.83 | 83.30 | 81.94 | 82.12 | 160,106 | -0.40(-0.48%) |
Jan 02, 2014 | 83.22 | 83.67 | 82.13 | 82.52 | 184,546 | -1.34(-1.60%) |
Dec 31, 2013 | 83.48 | 83.86 | 83.86 | 83.86 | 625,400 | +0.28(+0.34%) |
Dec 30, 2013 | 82.32 | 83.78 | 82.13 | 83.58 | 257,161 | +1.25(+1.52%) |
Dec 27, 2013 | 82.69 | 82.83 | 82.07 | 82.33 | 146,386 | +0.04(+0.05%) |
Dec 26, 2013 | 82.00 | 82.55 | 81.25 | 82.29 | 180,746 | +0.44(+0.54%) |
Dec 24, 2013 | 80.80 | 82.19 | 80.80 | 81.85 | 221,459 | +0.42(+0.52%) |
Dec 23, 2013 | 81.44 | 81.76 | 81.19 | 81.43 | 353,346 | +0.53(+0.66%) |
Dec 20, 2013 | 79.76 | 81.70 | 79.76 | 80.90 | 644,597 | +1.19(+1.49%) |
Dec 19, 2013 | 78.71 | 80.19 | 78.71 | 79.71 | 298,751 | +0.07(+0.09%) |
Dec 18, 2013 | 77.83 | 79.69 | 77.40 | 79.64 | 299,933 | +2.04(+2.63%) |
Dec 17, 2013 | 77.74 | 77.82 | 76.65 | 77.60 | 235,372 | +0.14(+0.18%) |
Dec 16, 2013 | 76.56 | 78.06 | 76.56 | 77.46 | 244,799 | +1.07(+1.40%) |
Dec 13, 2013 | 76.68 | 77.95 | 75.86 | 76.39 | 313,719 | -0.14(-0.18%) |
Dec 12, 2013 | 77.79 | 77.82 | 76.47 | 76.53 | 314,923 | -1.53(-1.96%) |
Dec 11, 2013 | 78.77 | 79.98 | 77.84 | 78.06 | 261,118 | -0.53(-0.67%) |
Dec 10, 2013 | 78.55 | 79.57 | 78.25 | 78.59 | 163,267 | -0.33(-0.42%) |
Dec 09, 2013 | 79.24 | 79.28 | 77.63 | 78.92 | 398,973 | +0.07(+0.09%) |
Dec 06, 2013 | 78.27 | 78.95 | 77.84 | 78.85 | 0 | +1.24(+1.60%) |
Dec 05, 2013 | 77.64 | 78.56 | 77.25 | 77.61 | 341,644 | -0.27(-0.35%) |
Dec 04, 2013 | 78.38 | 78.89 | 77.46 | 77.88 | 0 | -1.13(-1.43%) |
Dec 03, 2013 | 79.75 | 80.20 | 78.68 | 79.01 | 0 | -1.11(-1.39%) |