Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 69.92 | 70.42 | 69.54 | 69.79 | 7,951,452 | +0.32(+0.46%) |
Feb 27, 2014 | 69.02 | 69.56 | 68.65 | 69.47 | 5,260,165 | +0.17(+0.24%) |
Feb 26, 2014 | 70.01 | 70.14 | 69.12 | 69.30 | 5,780,335 | -0.16(-0.23%) |
Feb 25, 2014 | 69.22 | 69.60 | 68.62 | 69.46 | 7,023,101 | -0.12(-0.17%) |
Feb 24, 2014 | 68.23 | 70.29 | 67.59 | 69.58 | 11,818,448 | +1.99(+2.94%) |
Feb 21, 2014 | 68.48 | 68.65 | 67.58 | 67.59 | 8,425,961 | -0.72(-1.05%) |
Feb 20, 2014 | 67.85 | 68.39 | 67.76 | 68.31 | 6,544,330 | +0.41(+0.61%) |
Feb 19, 2014 | 67.75 | 68.80 | 67.75 | 67.90 | 7,982,679 | -0.11(-0.17%) |
Feb 18, 2014 | 67.88 | 68.12 | 67.31 | 68.01 | 7,110,592 | +0.14(+0.20%) |
Feb 14, 2014 | 67.58 | 67.88 | 67.88 | 67.88 | 6,212,170 | +0.44(+0.66%) |
Feb 13, 2014 | 66.90 | 67.77 | 66.60 | 67.43 | 6,773,976 | +0.17(+0.26%) |
Feb 12, 2014 | 67.55 | 68.03 | 67.21 | 67.26 | 5,735,436 | -0.25(-0.38%) |
Feb 11, 2014 | 66.51 | 67.72 | 66.50 | 67.52 | 7,930,603 | +0.99(+1.49%) |
Feb 10, 2014 | 66.84 | 66.85 | 66.04 | 66.52 | 6,942,639 | -0.34(-0.51%) |
Feb 07, 2014 | 66.48 | 67.05 | 65.99 | 66.87 | 8,041,254 | +0.74(+1.12%) |
Feb 06, 2014 | 64.66 | 66.32 | 64.62 | 66.13 | 7,203,818 | +1.76(+2.73%) |
Feb 05, 2014 | 65.11 | 65.48 | 64.25 | 64.37 | 8,902,110 | -0.77(-1.18%) |
Feb 04, 2014 | 64.51 | 65.62 | 64.41 | 65.14 | 8,416,217 | +0.72(+1.11%) |
Feb 03, 2014 | 65.60 | 65.75 | 64.17 | 64.42 | 9,646,690 | -1.00(-1.53%) |
Jan 31, 2014 | 65.65 | 66.19 | 65.22 | 65.42 | 8,484,419 | -0.93(-1.40%) |
Jan 30, 2014 | 65.67 | 66.86 | 65.66 | 66.35 | 7,513,660 | +1.13(+1.73%) |
Jan 29, 2014 | 65.06 | 65.39 | 64.57 | 65.22 | 8,917,556 | -0.34(-0.52%) |
Jan 28, 2014 | 65.91 | 66.13 | 65.14 | 65.57 | 6,258,586 | -0.11(-0.17%) |
Jan 27, 2014 | 65.97 | 66.21 | 64.92 | 65.68 | 8,128,167 | -0.18(-0.27%) |
Jan 24, 2014 | 66.66 | 66.75 | 65.61 | 65.86 | 11,276,164 | -1.58(-2.34%) |
Jan 23, 2014 | 67.72 | 68.13 | 67.22 | 67.43 | 8,838,076 | -0.71(-1.04%) |
Jan 22, 2014 | 68.23 | 68.26 | 67.45 | 68.14 | 6,857,667 | +0.09(+0.13%) |
Jan 21, 2014 | 68.14 | 68.82 | 67.52 | 68.05 | 11,118,850 | +0.66(+0.98%) |
Jan 17, 2014 | 67.10 | 67.40 | 67.40 | 67.40 | 15,960,153 | +1.20(+1.81%) |
Jan 16, 2014 | 66.40 | 66.78 | 65.85 | 66.20 | 9,268,523 | -0.21(-0.32%) |
Jan 15, 2014 | 66.40 | 66.71 | 65.67 | 66.41 | 9,108,163 | +0.01(+0.02%) |
Jan 14, 2014 | 65.68 | 66.44 | 65.27 | 66.40 | 7,389,764 | +1.05(+1.61%) |
Jan 13, 2014 | 66.04 | 66.13 | 65.21 | 65.34 | 9,133,851 | -0.53(-0.81%) |
Jan 10, 2014 | 64.31 | 65.89 | 64.08 | 65.87 | 11,272,326 | +1.26(+1.95%) |
Jan 09, 2014 | 65.39 | 65.48 | 64.29 | 64.61 | 8,779,522 | -0.37(-0.57%) |
Jan 08, 2014 | 65.27 | 65.49 | 64.53 | 64.98 | 11,413,101 | -0.40(-0.61%) |
Jan 07, 2014 | 65.78 | 66.09 | 64.83 | 65.38 | 8,597,720 | -0.38(-0.58%) |
Jan 06, 2014 | 66.40 | 66.43 | 65.22 | 65.76 | 8,525,893 | -0.25(-0.37%) |
Jan 03, 2014 | 66.45 | 66.75 | 65.90 | 66.01 | 5,637,780 | -0.35(-0.53%) |
Jan 02, 2014 | 66.85 | 67.33 | 66.20 | 66.36 | 6,631,065 | -0.96(-1.43%) |
Dec 31, 2013 | 66.87 | 67.32 | 67.32 | 67.32 | 4,547,423 | +0.70(+1.05%) |
Dec 30, 2013 | 67.22 | 67.44 | 66.60 | 66.62 | 5,390,739 | -0.55(-0.81%) |
Dec 27, 2013 | 66.90 | 67.23 | 66.53 | 67.16 | 4,669,538 | +0.38(+0.57%) |
Dec 26, 2013 | 66.10 | 66.91 | 66.04 | 66.78 | 4,838,486 | +0.81(+1.22%) |
Dec 24, 2013 | 65.39 | 66.12 | 65.27 | 65.98 | 2,476,027 | +0.74(+1.13%) |
Dec 23, 2013 | 65.66 | 65.84 | 65.20 | 65.24 | 6,943,189 | +0.04(+0.06%) |
Dec 20, 2013 | 64.63 | 65.57 | 64.25 | 65.20 | 12,479,193 | +0.60(+0.93%) |
Dec 19, 2013 | 65.06 | 65.06 | 63.99 | 64.60 | 8,516,671 | -0.59(-0.91%) |
Dec 18, 2013 | 63.95 | 65.23 | 63.44 | 65.19 | 12,030,792 | +1.29(+2.01%) |
Dec 17, 2013 | 65.02 | 65.38 | 63.84 | 63.91 | 9,720,467 | -1.09(-1.68%) |
Dec 16, 2013 | 65.06 | 65.10 | 64.36 | 65.00 | 6,804,056 | +0.47(+0.73%) |
Dec 13, 2013 | 65.10 | 65.38 | 64.14 | 64.53 | 8,156,257 | -0.44(-0.68%) |
Dec 12, 2013 | 64.42 | 65.48 | 64.23 | 64.97 | 7,926,480 | +0.61(+0.95%) |
Dec 11, 2013 | 65.00 | 65.36 | 64.18 | 64.36 | 7,211,000 | -0.65(-1.00%) |
Dec 10, 2013 | 65.52 | 65.82 | 64.89 | 65.01 | 6,514,645 | -0.76(-1.16%) |
Dec 09, 2013 | 66.13 | 66.13 | 64.95 | 65.77 | 6,782,115 | -0.09(-0.14%) |
Dec 06, 2013 | 65.82 | 66.14 | 65.57 | 65.86 | 8,168,027 | +0.96(+1.47%) |
Dec 05, 2013 | 64.80 | 65.68 | 64.67 | 64.90 | 8,005,339 | -0.31(-0.47%) |
Dec 04, 2013 | 65.27 | 65.67 | 64.62 | 65.21 | 8,942,472 | -0.27(-0.41%) |
Dec 03, 2013 | 65.12 | 65.82 | 64.53 | 65.48 | 7,805,950 | +0.03(+0.05%) |