Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 72.76 | 73.02 | 72.56 | 72.79 | 6,677,491 | +0.05(+0.07%) |
Feb 27, 2014 | 72.85 | 72.98 | 72.40 | 72.73 | 5,463,303 | +0.00(+0.00%) |
Feb 26, 2014 | 73.29 | 73.38 | 72.60 | 72.73 | 5,624,058 | -0.55(-0.76%) |
Feb 25, 2014 | 73.16 | 73.36 | 72.73 | 73.29 | 5,568,641 | +0.09(+0.12%) |
Feb 24, 2014 | 73.26 | 73.53 | 73.04 | 73.20 | 5,895,798 | +0.04(+0.05%) |
Feb 21, 2014 | 72.85 | 73.57 | 72.85 | 73.16 | 6,974,206 | +0.53(+0.73%) |
Feb 20, 2014 | 72.56 | 72.90 | 72.43 | 72.63 | 3,919,004 | +0.15(+0.21%) |
Feb 19, 2014 | 72.65 | 73.32 | 72.41 | 72.47 | 5,939,994 | -0.36(-0.49%) |
Feb 18, 2014 | 72.84 | 73.25 | 72.48 | 72.83 | 7,190,765 | +0.18(+0.25%) |
Feb 14, 2014 | 72.28 | 72.65 | 72.65 | 72.65 | 4,657,756 | +0.24(+0.34%) |
Feb 13, 2014 | 71.82 | 72.50 | 71.68 | 72.41 | 4,756,396 | +0.43(+0.60%) |
Feb 12, 2014 | 72.39 | 72.57 | 71.90 | 71.97 | 5,627,955 | -0.34(-0.47%) |
Feb 11, 2014 | 72.10 | 72.69 | 71.93 | 72.32 | 7,040,777 | +0.36(+0.51%) |
Feb 10, 2014 | 72.63 | 72.76 | 71.69 | 71.95 | 9,186,566 | -0.80(-1.11%) |
Feb 07, 2014 | 72.13 | 72.78 | 71.77 | 72.76 | 8,715,328 | +0.74(+1.03%) |
Feb 06, 2014 | 71.20 | 72.20 | 71.06 | 72.01 | 7,062,619 | +1.03(+1.45%) |
Feb 05, 2014 | 70.39 | 71.18 | 69.95 | 70.98 | 6,535,752 | +0.37(+0.53%) |
Feb 04, 2014 | 70.43 | 70.90 | 70.23 | 70.61 | 8,306,277 | +0.05(+0.08%) |
Feb 03, 2014 | 71.71 | 71.86 | 70.47 | 70.56 | 9,103,065 | -0.87(-1.22%) |
Jan 31, 2014 | 70.58 | 71.72 | 70.50 | 71.43 | 7,948,201 | +0.28(+0.39%) |
Jan 30, 2014 | 70.84 | 71.30 | 70.48 | 71.15 | 6,575,096 | +0.49(+0.70%) |
Jan 29, 2014 | 71.27 | 71.53 | 70.44 | 70.65 | 10,564,958 | -0.78(-1.09%) |
Jan 28, 2014 | 71.55 | 71.78 | 71.37 | 71.44 | 4,853,792 | +0.08(+0.12%) |
Jan 27, 2014 | 71.52 | 71.81 | 71.23 | 71.35 | 8,710,931 | -0.27(-0.38%) |
Jan 24, 2014 | 71.85 | 72.79 | 71.59 | 71.62 | 9,166,020 | -0.68(-0.93%) |
Jan 23, 2014 | 71.72 | 72.78 | 71.68 | 72.30 | 9,396,387 | +0.33(+0.46%) |
Jan 22, 2014 | 72.11 | 72.30 | 71.82 | 71.97 | 6,560,168 | -0.15(-0.21%) |
Jan 21, 2014 | 72.33 | 72.79 | 72.06 | 72.12 | 8,514,709 | +0.11(+0.16%) |
Jan 17, 2014 | 72.83 | 72.00 | 72.00 | 72.00 | 7,877,803 | -0.86(-1.18%) |
Jan 16, 2014 | 72.36 | 73.04 | 72.20 | 72.86 | 6,651,836 | +0.46(+0.63%) |
Jan 15, 2014 | 72.22 | 72.57 | 72.17 | 72.41 | 4,694,021 | +0.18(+0.25%) |
Jan 14, 2014 | 71.91 | 72.36 | 71.91 | 72.22 | 5,051,738 | +0.30(+0.41%) |
Jan 13, 2014 | 72.69 | 72.69 | 71.75 | 71.93 | 7,584,613 | -0.74(-1.01%) |
Jan 10, 2014 | 72.69 | 72.98 | 72.54 | 72.66 | 7,277,712 | +0.26(+0.36%) |
Jan 09, 2014 | 73.00 | 73.08 | 72.25 | 72.41 | 10,163,489 | +0.04(+0.05%) |
Jan 08, 2014 | 72.47 | 72.60 | 72.06 | 72.37 | 10,092,125 | -0.74(-1.01%) |
Jan 07, 2014 | 73.10 | 73.64 | 72.91 | 73.10 | 6,433,880 | +0.40(+0.55%) |
Jan 06, 2014 | 73.29 | 73.29 | 72.45 | 72.70 | 6,615,221 | -0.52(-0.71%) |
Jan 03, 2014 | 73.50 | 73.60 | 73.20 | 73.23 | 3,910,425 | +0.10(+0.13%) |
Jan 02, 2014 | 73.43 | 73.60 | 73.01 | 73.13 | 3,851,831 | -0.47(-0.64%) |
Dec 31, 2013 | 73.54 | 73.60 | 73.60 | 73.60 | 3,376,276 | +0.02(+0.02%) |
Dec 30, 2013 | 73.48 | 73.69 | 73.42 | 73.58 | 2,974,426 | +0.08(+0.10%) |
Dec 27, 2013 | 73.48 | 73.79 | 73.42 | 73.51 | 2,619,820 | +0.05(+0.07%) |
Dec 26, 2013 | 73.40 | 73.51 | 73.29 | 73.45 | 2,607,822 | +0.23(+0.31%) |
Dec 24, 2013 | 72.92 | 73.38 | 72.92 | 73.23 | 1,523,971 | +0.18(+0.25%) |
Dec 23, 2013 | 73.36 | 73.54 | 72.85 | 73.04 | 4,345,857 | -0.16(-0.22%) |
Dec 20, 2013 | 72.53 | 73.20 | 72.32 | 73.20 | 10,599,272 | +1.04(+1.44%) |
Dec 19, 2013 | 72.71 | 73.04 | 72.00 | 72.16 | 7,173,337 | -0.60(-0.82%) |
Dec 18, 2013 | 71.80 | 72.78 | 71.73 | 72.76 | 7,270,784 | +1.18(+1.64%) |
Dec 17, 2013 | 72.39 | 72.50 | 71.50 | 71.59 | 5,879,586 | -0.81(-1.12%) |
Dec 16, 2013 | 72.06 | 72.65 | 71.98 | 72.40 | 6,186,564 | +0.77(+1.07%) |
Dec 13, 2013 | 71.44 | 71.77 | 71.34 | 71.63 | 4,321,008 | +0.26(+0.36%) |
Dec 12, 2013 | 72.37 | 72.57 | 71.33 | 71.37 | 7,540,320 | -0.88(-1.22%) |
Dec 11, 2013 | 72.44 | 72.60 | 72.19 | 72.25 | 6,846,727 | -0.13(-0.18%) |
Dec 10, 2013 | 72.57 | 72.59 | 72.11 | 72.38 | 5,524,615 | -0.22(-0.30%) |
Dec 09, 2013 | 72.92 | 73.20 | 72.40 | 72.60 | 6,665,782 | -0.82(-1.12%) |
Dec 06, 2013 | 72.77 | 73.53 | 72.74 | 73.42 | 7,661,611 | +1.04(+1.44%) |
Dec 05, 2013 | 72.34 | 72.68 | 72.21 | 72.38 | 6,689,189 | -0.21(-0.29%) |
Dec 04, 2013 | 72.56 | 72.91 | 72.33 | 72.60 | 6,527,754 | -0.51(-0.70%) |
Dec 03, 2013 | 73.38 | 73.38 | 72.87 | 73.10 | 6,395,752 | -0.10(-0.13%) |