Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 66.53 | 67.07 | 65.61 | 66.63 | 65,045 | +0.24(+0.37%) |
Feb 27, 2014 | 65.32 | 66.42 | 63.24 | 66.39 | 40,583 | +1.25(+1.91%) |
Feb 26, 2014 | 65.48 | 65.74 | 64.50 | 65.14 | 23,173 | -0.14(-0.21%) |
Feb 25, 2014 | 65.75 | 65.75 | 64.95 | 65.28 | 19,973 | -0.37(-0.56%) |
Feb 24, 2014 | 66.26 | 66.59 | 65.50 | 65.65 | 38,794 | -0.72(-1.09%) |
Feb 21, 2014 | 67.04 | 67.04 | 66.14 | 66.37 | 60,252 | -0.22(-0.33%) |
Feb 20, 2014 | 66.46 | 66.86 | 66.07 | 66.59 | 38,638 | +0.33(+0.50%) |
Feb 19, 2014 | 66.71 | 66.97 | 66.06 | 66.25 | 39,041 | -0.46(-0.69%) |
Feb 18, 2014 | 66.86 | 67.05 | 66.69 | 66.71 | 49,394 | +0.18(+0.27%) |
Feb 14, 2014 | 66.54 | 66.53 | 66.53 | 66.53 | 22,911 | +0.04(+0.05%) |
Feb 13, 2014 | 66.05 | 67.04 | 65.73 | 66.50 | 50,422 | +0.48(+0.73%) |
Feb 12, 2014 | 66.18 | 66.24 | 65.56 | 66.02 | 19,419 | +0.20(+0.30%) |
Feb 11, 2014 | 65.22 | 66.23 | 65.06 | 65.82 | 32,802 | +0.80(+1.24%) |
Feb 10, 2014 | 64.63 | 65.08 | 63.92 | 65.01 | 67,708 | +0.51(+0.78%) |
Feb 07, 2014 | 64.13 | 64.70 | 64.13 | 64.51 | 29,234 | +0.44(+0.69%) |
Feb 06, 2014 | 64.34 | 64.51 | 63.71 | 64.07 | 33,866 | -0.13(-0.20%) |
Feb 05, 2014 | 63.54 | 65.27 | 63.54 | 64.19 | 46,262 | +0.15(+0.24%) |
Feb 04, 2014 | 63.35 | 64.25 | 63.17 | 64.04 | 27,834 | +0.44(+0.70%) |
Feb 03, 2014 | 63.97 | 64.07 | 62.71 | 63.60 | 55,697 | -0.19(-0.30%) |
Jan 31, 2014 | 64.47 | 64.91 | 63.71 | 63.79 | 54,275 | -1.98(-3.01%) |
Jan 30, 2014 | 65.30 | 66.01 | 64.85 | 65.76 | 34,778 | +1.24(+1.92%) |
Jan 29, 2014 | 64.49 | 65.94 | 64.32 | 64.53 | 31,508 | -1.26(-1.92%) |
Jan 28, 2014 | 66.24 | 66.72 | 65.62 | 65.79 | 38,482 | -0.69(-1.03%) |
Jan 27, 2014 | 67.69 | 68.36 | 66.24 | 66.48 | 76,876 | -1.10(-1.63%) |
Jan 24, 2014 | 67.16 | 68.10 | 66.55 | 67.58 | 54,746 | -0.11(-0.16%) |
Jan 23, 2014 | 67.52 | 67.71 | 66.90 | 67.69 | 40,456 | +0.01(+0.01%) |
Jan 22, 2014 | 67.21 | 67.71 | 66.32 | 67.68 | 35,382 | +0.82(+1.23%) |
Jan 21, 2014 | 67.29 | 67.30 | 66.38 | 66.86 | 42,546 | +0.23(+0.34%) |
Jan 17, 2014 | 65.37 | 66.63 | 66.63 | 66.63 | 46,376 | +1.37(+2.10%) |
Jan 16, 2014 | 64.82 | 65.68 | 64.04 | 65.26 | 27,048 | +0.51(+0.80%) |
Jan 15, 2014 | 64.07 | 64.75 | 64.07 | 64.74 | 25,225 | +0.58(+0.90%) |
Jan 14, 2014 | 63.45 | 64.34 | 63.34 | 64.17 | 67,077 | +1.17(+1.85%) |
Jan 13, 2014 | 62.90 | 63.73 | 62.61 | 63.00 | 39,809 | +0.11(+0.17%) |
Jan 10, 2014 | 63.48 | 63.48 | 62.46 | 62.89 | 33,386 | -0.40(-0.63%) |
Jan 09, 2014 | 63.22 | 63.39 | 62.64 | 63.29 | 34,896 | +0.46(+0.73%) |
Jan 08, 2014 | 62.77 | 63.22 | 62.08 | 62.83 | 36,778 | -0.62(-0.98%) |
Jan 07, 2014 | 63.10 | 63.80 | 62.89 | 63.45 | 14,775 | +0.74(+1.18%) |
Jan 06, 2014 | 64.42 | 64.42 | 62.20 | 62.71 | 35,178 | -1.25(-1.95%) |
Jan 03, 2014 | 63.62 | 64.60 | 62.95 | 63.96 | 75,664 | +0.57(+0.90%) |
Jan 02, 2014 | 64.18 | 64.93 | 62.97 | 63.39 | 29,681 | -1.44(-2.22%) |
Dec 31, 2013 | 64.92 | 64.82 | 64.82 | 64.82 | 39,735 | +0.05(+0.07%) |
Dec 30, 2013 | 65.05 | 65.05 | 64.48 | 64.78 | 35,261 | -0.40(-0.61%) |
Dec 27, 2013 | 62.03 | 65.68 | 61.55 | 65.18 | 112,414 | +3.49(+5.65%) |
Dec 26, 2013 | 62.67 | 62.67 | 60.90 | 61.69 | 32,145 | -0.53(-0.86%) |
Dec 24, 2013 | 60.92 | 63.40 | 60.92 | 62.22 | 36,151 | +0.19(+0.31%) |
Dec 23, 2013 | 62.59 | 62.59 | 61.64 | 62.03 | 29,619 | -0.50(-0.79%) |
Dec 20, 2013 | 59.77 | 62.84 | 59.76 | 62.53 | 111,648 | +2.87(+4.82%) |
Dec 19, 2013 | 60.01 | 60.23 | 59.13 | 59.66 | 13,476 | -1.04(-1.71%) |
Dec 18, 2013 | 59.98 | 60.70 | 59.36 | 60.70 | 23,847 | +0.97(+1.62%) |
Dec 17, 2013 | 59.18 | 59.87 | 59.18 | 59.73 | 15,951 | -0.06(-0.11%) |
Dec 16, 2013 | 60.22 | 60.29 | 59.35 | 59.79 | 44,171 | -0.14(-0.23%) |
Dec 13, 2013 | 59.56 | 60.72 | 59.04 | 59.93 | 25,145 | +0.35(+0.59%) |
Dec 12, 2013 | 59.06 | 60.16 | 58.98 | 59.58 | 36,381 | +0.30(+0.50%) |
Dec 11, 2013 | 60.57 | 60.59 | 59.28 | 59.28 | 28,668 | -2.10(-3.42%) |
Dec 10, 2013 | 62.37 | 62.61 | 60.98 | 61.37 | 34,470 | -0.83(-1.34%) |
Dec 09, 2013 | 61.45 | 62.63 | 61.45 | 62.20 | 18,598 | +0.07(+0.12%) |
Dec 06, 2013 | 62.89 | 63.00 | 61.98 | 62.13 | 0 | -0.10(-0.16%) |
Dec 05, 2013 | 62.29 | 63.83 | 61.79 | 62.23 | 0 | +0.06(+0.10%) |
Dec 04, 2013 | 62.46 | 63.19 | 60.69 | 62.17 | 0 | -0.64(-1.02%) |
Dec 03, 2013 | 62.69 | 63.48 | 62.30 | 62.81 | 0 | -0.13(-0.21%) |