Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 64.43 | 64.68 | 63.42 | 64.42 | 66,327 | +0.15(+0.23%) |
Feb 27, 2014 | 64.33 | 64.70 | 63.68 | 64.27 | 53,366 | -0.26(-0.40%) |
Feb 26, 2014 | 62.21 | 65.67 | 62.21 | 64.53 | 104,783 | +2.27(+3.65%) |
Feb 25, 2014 | 61.14 | 62.39 | 60.83 | 62.26 | 46,016 | +1.05(+1.72%) |
Feb 24, 2014 | 60.66 | 61.51 | 60.39 | 61.20 | 70,824 | +0.81(+1.34%) |
Feb 21, 2014 | 60.42 | 60.91 | 59.93 | 60.39 | 68,400 | +0.26(+0.42%) |
Feb 20, 2014 | 60.20 | 60.69 | 60.08 | 60.14 | 81,971 | -0.04(-0.07%) |
Feb 19, 2014 | 59.93 | 60.48 | 59.34 | 60.18 | 89,012 | +0.26(+0.44%) |
Feb 18, 2014 | 60.53 | 60.67 | 58.86 | 59.92 | 214,754 | -0.77(-1.27%) |
Feb 14, 2014 | 60.91 | 60.69 | 60.69 | 60.69 | 536,714 | -2.33(-3.70%) |
Feb 13, 2014 | 61.74 | 63.44 | 61.74 | 63.02 | 147,659 | +1.25(+2.03%) |
Feb 12, 2014 | 61.00 | 61.89 | 60.48 | 61.77 | 82,780 | +0.87(+1.43%) |
Feb 11, 2014 | 60.30 | 61.45 | 59.95 | 60.90 | 57,325 | +0.81(+1.34%) |
Feb 10, 2014 | 60.39 | 60.49 | 58.95 | 60.09 | 72,795 | -0.16(-0.27%) |
Feb 07, 2014 | 59.63 | 60.59 | 59.30 | 60.26 | 108,012 | +0.77(+1.29%) |
Feb 06, 2014 | 59.51 | 60.65 | 59.28 | 59.49 | 89,094 | -0.01(-0.01%) |
Feb 05, 2014 | 60.67 | 61.44 | 59.28 | 59.50 | 133,392 | -1.65(-2.69%) |
Feb 04, 2014 | 60.44 | 61.31 | 60.05 | 61.14 | 264,878 | +1.15(+1.92%) |
Feb 03, 2014 | 62.05 | 62.05 | 59.29 | 59.99 | 110,975 | -2.13(-3.43%) |
Jan 31, 2014 | 61.32 | 62.60 | 61.15 | 62.12 | 94,290 | -0.14(-0.22%) |
Jan 30, 2014 | 62.83 | 63.28 | 62.12 | 62.26 | 81,053 | +0.04(+0.07%) |
Jan 29, 2014 | 63.53 | 63.75 | 61.33 | 62.22 | 72,751 | -1.68(-2.63%) |
Jan 28, 2014 | 62.72 | 64.13 | 62.53 | 63.90 | 84,825 | +1.32(+2.10%) |
Jan 27, 2014 | 63.05 | 63.56 | 62.32 | 62.58 | 77,915 | -0.53(-0.83%) |
Jan 24, 2014 | 63.47 | 63.84 | 62.46 | 63.11 | 57,608 | -0.81(-1.27%) |
Jan 23, 2014 | 63.92 | 64.47 | 63.26 | 63.93 | 89,108 | -0.16(-0.24%) |
Jan 22, 2014 | 65.01 | 65.23 | 63.87 | 64.08 | 99,071 | -0.91(-1.41%) |
Jan 21, 2014 | 65.52 | 66.84 | 64.92 | 65.00 | 128,937 | -0.20(-0.30%) |
Jan 17, 2014 | 65.98 | 65.19 | 65.19 | 65.19 | 88,926 | -0.65(-0.99%) |
Jan 16, 2014 | 65.81 | 66.07 | 65.29 | 65.84 | 77,957 | -0.14(-0.21%) |
Jan 15, 2014 | 63.16 | 66.96 | 63.16 | 65.98 | 160,190 | +2.97(+4.72%) |
Jan 14, 2014 | 63.30 | 63.30 | 62.26 | 63.01 | 118,891 | -0.12(-0.20%) |
Jan 13, 2014 | 64.89 | 64.89 | 62.67 | 63.14 | 76,987 | -1.87(-2.88%) |
Jan 10, 2014 | 65.84 | 65.84 | 64.44 | 65.01 | 73,103 | -0.65(-0.99%) |
Jan 09, 2014 | 66.39 | 66.48 | 64.84 | 65.66 | 131,850 | -0.34(-0.51%) |
Jan 08, 2014 | 65.89 | 67.08 | 65.76 | 65.99 | 137,980 | -0.77(-1.16%) |
Jan 07, 2014 | 66.93 | 67.48 | 66.14 | 66.77 | 94,331 | +0.14(+0.21%) |
Jan 06, 2014 | 66.81 | 67.21 | 66.03 | 66.63 | 105,388 | +0.26(+0.40%) |
Jan 03, 2014 | 66.28 | 66.52 | 65.75 | 66.36 | 39,208 | +0.07(+0.11%) |
Jan 02, 2014 | 66.25 | 67.03 | 65.58 | 66.29 | 101,961 | +0.04(+0.06%) |
Dec 31, 2013 | 65.66 | 66.25 | 66.25 | 66.25 | 96,563 | +0.91(+1.40%) |
Dec 30, 2013 | 64.61 | 65.83 | 64.61 | 65.34 | 92,731 | +0.52(+0.80%) |
Dec 27, 2013 | 66.04 | 66.08 | 64.17 | 64.82 | 86,418 | -0.93(-1.41%) |
Dec 26, 2013 | 65.76 | 66.36 | 65.29 | 65.75 | 23,562 | +0.31(+0.48%) |
Dec 24, 2013 | 65.47 | 65.86 | 64.66 | 65.44 | 55,467 | -0.23(-0.35%) |
Dec 23, 2013 | 65.25 | 65.89 | 64.45 | 65.67 | 93,962 | +0.61(+0.93%) |
Dec 20, 2013 | 64.48 | 65.43 | 64.17 | 65.06 | 128,086 | +0.81(+1.27%) |
Dec 19, 2013 | 63.82 | 64.47 | 63.19 | 64.24 | 105,196 | +0.16(+0.26%) |
Dec 18, 2013 | 62.84 | 64.31 | 62.07 | 64.08 | 81,676 | +1.14(+1.81%) |
Dec 17, 2013 | 62.81 | 63.09 | 61.85 | 62.94 | 84,339 | -0.03(-0.05%) |
Dec 16, 2013 | 63.19 | 63.97 | 62.75 | 62.97 | 79,875 | -0.14(-0.22%) |
Dec 13, 2013 | 63.37 | 63.55 | 62.91 | 63.11 | 87,393 | -0.02(-0.04%) |
Dec 12, 2013 | 61.58 | 63.75 | 60.08 | 63.14 | 289,867 | +3.10(+5.17%) |
Dec 11, 2013 | 60.05 | 60.50 | 58.55 | 60.03 | 153,412 | +0.25(+0.41%) |
Dec 10, 2013 | 59.95 | 60.30 | 59.31 | 59.79 | 79,298 | -0.34(-0.57%) |
Dec 09, 2013 | 60.93 | 60.98 | 59.96 | 60.13 | 48,381 | -0.28(-0.46%) |
Dec 06, 2013 | 61.00 | 61.70 | 59.69 | 60.41 | 33,731 | +0.03(+0.05%) |
Dec 05, 2013 | 60.02 | 60.94 | 59.74 | 60.38 | 45,456 | +0.45(+0.75%) |
Dec 04, 2013 | 59.90 | 60.38 | 59.58 | 59.92 | 38,805 | -0.35(-0.59%) |
Dec 03, 2013 | 60.20 | 60.67 | 59.79 | 60.28 | 80,793 | +0.07(+0.12%) |