Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 64.54 | 65.89 | 64.53 | 65.31 | 1,341,163 | +0.67(+1.04%) |
Feb 27, 2014 | 64.64 | 64.93 | 64.32 | 64.64 | 1,043,559 | +0.02(+0.03%) |
Feb 26, 2014 | 65.56 | 65.78 | 64.56 | 64.62 | 1,322,981 | -0.65(-1.00%) |
Feb 25, 2014 | 65.23 | 65.50 | 64.49 | 65.27 | 696,675 | +0.16(+0.25%) |
Feb 24, 2014 | 65.83 | 66.04 | 65.11 | 65.11 | 651,278 | -0.32(-0.49%) |
Feb 21, 2014 | 65.09 | 65.84 | 65.01 | 65.43 | 811,469 | +0.32(+0.49%) |
Feb 20, 2014 | 64.97 | 65.29 | 64.27 | 65.11 | 687,104 | +0.21(+0.32%) |
Feb 19, 2014 | 66.85 | 66.85 | 64.84 | 64.90 | 789,982 | -0.81(-1.23%) |
Feb 18, 2014 | 66.03 | 66.44 | 65.41 | 65.71 | 1,054,735 | -0.43(-0.65%) |
Feb 14, 2014 | 66.53 | 66.14 | 66.14 | 66.14 | 939,695 | -0.59(-0.89%) |
Feb 13, 2014 | 66.17 | 66.92 | 66.04 | 66.73 | 606,830 | +0.16(+0.25%) |
Feb 12, 2014 | 66.60 | 66.86 | 65.67 | 66.56 | 1,155,274 | +0.01(+0.01%) |
Feb 11, 2014 | 66.27 | 67.00 | 65.94 | 66.55 | 819,823 | +0.20(+0.30%) |
Feb 10, 2014 | 66.08 | 66.74 | 66.05 | 66.35 | 771,044 | -0.63(-0.95%) |
Feb 07, 2014 | 67.18 | 67.58 | 66.72 | 66.99 | 642,744 | -0.19(-0.28%) |
Feb 06, 2014 | 66.71 | 67.59 | 66.33 | 67.18 | 612,746 | +0.59(+0.88%) |
Feb 05, 2014 | 65.93 | 66.78 | 65.60 | 66.59 | 1,065,042 | +0.35(+0.53%) |
Feb 04, 2014 | 65.92 | 66.40 | 65.36 | 66.24 | 833,824 | +0.63(+0.95%) |
Feb 03, 2014 | 68.20 | 68.51 | 65.50 | 65.61 | 1,205,018 | -2.40(-3.53%) |
Jan 31, 2014 | 67.66 | 68.49 | 67.29 | 68.01 | 593,509 | -0.42(-0.61%) |
Jan 30, 2014 | 67.92 | 68.86 | 67.52 | 68.43 | 609,303 | +1.11(+1.66%) |
Jan 29, 2014 | 67.29 | 67.89 | 66.76 | 67.31 | 1,128,058 | -0.41(-0.60%) |
Jan 28, 2014 | 67.49 | 68.76 | 67.15 | 67.72 | 764,891 | -0.02(-0.03%) |
Jan 27, 2014 | 69.25 | 69.27 | 67.57 | 67.74 | 1,202,344 | -1.40(-2.03%) |
Jan 24, 2014 | 70.91 | 71.04 | 69.14 | 69.14 | 985,708 | -1.98(-2.79%) |
Jan 23, 2014 | 70.78 | 71.75 | 70.32 | 71.13 | 1,213,256 | -0.72(-1.01%) |
Jan 22, 2014 | 72.40 | 72.40 | 71.30 | 71.85 | 988,921 | +0.21(+0.29%) |
Jan 21, 2014 | 71.67 | 72.11 | 71.10 | 71.65 | 1,455,024 | +1.33(+1.89%) |
Jan 17, 2014 | 70.19 | 70.31 | 70.31 | 70.31 | 966,215 | -0.83(-1.17%) |
Jan 16, 2014 | 71.57 | 71.59 | 70.88 | 71.15 | 506,582 | -0.61(-0.85%) |
Jan 15, 2014 | 71.05 | 72.05 | 70.87 | 71.75 | 587,588 | +0.71(+0.99%) |
Jan 14, 2014 | 70.82 | 71.36 | 70.69 | 71.05 | 691,220 | +0.54(+0.77%) |
Jan 13, 2014 | 71.75 | 71.84 | 70.41 | 70.50 | 830,986 | -1.30(-1.80%) |
Jan 10, 2014 | 70.53 | 71.83 | 70.30 | 71.80 | 966,364 | +1.59(+2.26%) |
Jan 09, 2014 | 69.90 | 70.23 | 69.53 | 70.21 | 1,180,330 | +0.30(+0.43%) |
Jan 08, 2014 | 70.03 | 70.23 | 69.39 | 69.91 | 531,660 | -0.14(-0.19%) |
Jan 07, 2014 | 69.95 | 70.43 | 69.61 | 70.05 | 494,572 | +0.62(+0.89%) |
Jan 06, 2014 | 70.39 | 70.62 | 69.29 | 69.43 | 696,570 | -0.61(-0.87%) |
Jan 03, 2014 | 69.66 | 70.17 | 69.42 | 70.04 | 582,418 | +0.63(+0.90%) |
Jan 02, 2014 | 69.93 | 70.04 | 69.11 | 69.42 | 594,372 | -0.63(-0.91%) |
Dec 31, 2013 | 69.82 | 70.05 | 70.05 | 70.05 | 423,408 | -0.01(-0.01%) |
Dec 30, 2013 | 70.25 | 70.25 | 69.72 | 70.06 | 360,690 | -0.13(-0.18%) |
Dec 27, 2013 | 70.35 | 70.62 | 69.95 | 70.19 | 272,364 | +0.02(+0.03%) |
Dec 26, 2013 | 70.15 | 70.83 | 69.98 | 70.17 | 353,528 | +0.14(+0.21%) |
Dec 24, 2013 | 69.81 | 70.13 | 69.74 | 70.02 | 294,424 | +0.10(+0.14%) |
Dec 23, 2013 | 69.75 | 70.13 | 69.23 | 69.92 | 532,677 | +0.65(+0.94%) |
Dec 20, 2013 | 69.23 | 69.29 | 68.81 | 69.27 | 1,363,123 | +0.38(+0.55%) |
Dec 19, 2013 | 69.17 | 69.65 | 68.67 | 68.89 | 504,478 | -0.63(-0.90%) |
Dec 18, 2013 | 68.31 | 69.54 | 68.09 | 69.52 | 933,017 | +1.30(+1.90%) |
Dec 17, 2013 | 68.51 | 68.73 | 67.99 | 68.22 | 489,737 | -0.16(-0.24%) |
Dec 16, 2013 | 67.46 | 68.41 | 67.46 | 68.38 | 643,274 | +1.12(+1.67%) |
Dec 13, 2013 | 67.89 | 68.10 | 67.08 | 67.26 | 686,510 | -0.35(-0.52%) |
Dec 12, 2013 | 68.15 | 68.41 | 66.79 | 67.61 | 978,929 | -0.57(-0.84%) |
Dec 11, 2013 | 69.01 | 69.23 | 68.06 | 68.18 | 581,511 | -0.92(-1.34%) |
Dec 10, 2013 | 69.45 | 69.65 | 69.04 | 69.11 | 631,344 | -0.54(-0.78%) |
Dec 09, 2013 | 69.78 | 70.06 | 69.57 | 69.65 | 721,130 | +0.12(+0.17%) |
Dec 06, 2013 | 69.44 | 69.77 | 69.03 | 69.53 | 0 | +0.65(+0.95%) |
Dec 05, 2013 | 68.75 | 69.33 | 68.56 | 68.88 | 890,472 | +0.16(+0.24%) |
Dec 04, 2013 | 68.23 | 68.99 | 67.94 | 68.72 | 714,334 | +0.00(+0.00%) |
Dec 03, 2013 | 68.62 | 69.02 | 68.48 | 68.72 | 0 | -0.16(-0.24%) |