Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 68.51 | 69.48 | 67.96 | 69.11 | 1,237,574 | +0.48(+0.70%) |
Feb 27, 2014 | 67.93 | 69.02 | 67.67 | 68.63 | 1,463,199 | +0.16(+0.23%) |
Feb 26, 2014 | 67.31 | 68.87 | 66.48 | 68.47 | 1,722,799 | +1.31(+1.95%) |
Feb 25, 2014 | 68.25 | 68.82 | 66.22 | 67.16 | 2,063,352 | -1.67(-2.42%) |
Feb 24, 2014 | 68.96 | 70.53 | 68.59 | 68.83 | 2,013,223 | +0.52(+0.77%) |
Feb 21, 2014 | 67.26 | 69.27 | 66.77 | 68.30 | 2,204,241 | +1.12(+1.66%) |
Feb 20, 2014 | 68.41 | 68.78 | 65.96 | 67.19 | 3,598,718 | -2.44(-3.50%) |
Feb 19, 2014 | 72.89 | 73.14 | 67.96 | 69.62 | 9,716,828 | -14.32(-17.06%) |
Feb 18, 2014 | 81.68 | 84.54 | 80.96 | 83.94 | 1,576,262 | +3.22(+3.99%) |
Feb 14, 2014 | 81.27 | 80.72 | 80.72 | 80.72 | 819,800 | -0.57(-0.70%) |
Feb 13, 2014 | 79.62 | 81.51 | 78.45 | 81.29 | 1,191,302 | +0.91(+1.13%) |
Feb 12, 2014 | 79.82 | 81.23 | 79.73 | 80.38 | 727,565 | +1.10(+1.38%) |
Feb 11, 2014 | 79.23 | 79.78 | 78.37 | 79.28 | 700,239 | +0.65(+0.82%) |
Feb 10, 2014 | 79.40 | 79.60 | 77.17 | 78.64 | 1,020,975 | -0.95(-1.19%) |
Feb 07, 2014 | 79.35 | 79.96 | 76.95 | 79.58 | 1,098,493 | +0.93(+1.18%) |
Feb 06, 2014 | 77.19 | 78.80 | 76.75 | 78.66 | 646,053 | +1.86(+2.43%) |
Feb 05, 2014 | 77.66 | 77.66 | 75.98 | 76.79 | 716,406 | -0.67(-0.86%) |
Feb 04, 2014 | 75.75 | 77.71 | 75.58 | 77.46 | 994,506 | +2.60(+3.47%) |
Feb 03, 2014 | 77.56 | 78.53 | 74.51 | 74.86 | 1,074,054 | -2.69(-3.47%) |
Jan 31, 2014 | 77.05 | 78.92 | 76.84 | 77.55 | 660,512 | -0.59(-0.76%) |
Jan 30, 2014 | 78.43 | 79.11 | 77.34 | 78.14 | 727,458 | +0.49(+0.63%) |
Jan 29, 2014 | 78.57 | 78.92 | 77.04 | 77.65 | 894,411 | -1.29(-1.64%) |
Jan 28, 2014 | 77.19 | 79.64 | 76.75 | 78.95 | 695,833 | +2.38(+3.11%) |
Jan 27, 2014 | 78.52 | 78.73 | 75.89 | 76.57 | 829,020 | -2.15(-2.73%) |
Jan 24, 2014 | 80.60 | 80.63 | 78.09 | 78.71 | 542,398 | -2.72(-3.34%) |
Jan 23, 2014 | 81.77 | 82.63 | 80.69 | 81.43 | 751,506 | -0.65(-0.79%) |
Jan 22, 2014 | 80.62 | 82.57 | 80.46 | 82.08 | 758,980 | +1.64(+2.04%) |
Jan 21, 2014 | 79.81 | 80.68 | 79.01 | 80.44 | 584,889 | +1.56(+1.97%) |
Jan 17, 2014 | 79.88 | 78.88 | 78.88 | 78.88 | 555,035 | -0.76(-0.95%) |
Jan 16, 2014 | 79.12 | 80.40 | 79.12 | 79.64 | 830,983 | +0.11(+0.14%) |
Jan 15, 2014 | 79.13 | 82.34 | 78.96 | 79.53 | 1,231,394 | +1.03(+1.31%) |
Jan 14, 2014 | 76.95 | 78.74 | 76.20 | 78.50 | 557,781 | +2.01(+2.62%) |
Jan 13, 2014 | 77.23 | 78.27 | 76.12 | 76.49 | 1,009,976 | -1.13(-1.46%) |
Jan 10, 2014 | 76.69 | 78.15 | 76.17 | 77.63 | 777,803 | +1.37(+1.79%) |
Jan 09, 2014 | 76.91 | 76.91 | 75.06 | 76.26 | 773,787 | -0.19(-0.25%) |
Jan 08, 2014 | 77.45 | 78.48 | 76.01 | 76.45 | 944,216 | -1.31(-1.69%) |
Jan 07, 2014 | 75.63 | 78.02 | 75.59 | 77.76 | 984,776 | +2.44(+3.23%) |
Jan 06, 2014 | 77.05 | 77.05 | 75.18 | 75.32 | 1,211,653 | -1.46(-1.90%) |
Jan 03, 2014 | 77.51 | 78.09 | 76.46 | 76.78 | 785,193 | -0.57(-0.74%) |
Jan 02, 2014 | 78.23 | 79.66 | 76.30 | 77.35 | 1,079,026 | -0.52(-0.67%) |
Dec 31, 2013 | 77.89 | 77.88 | 77.88 | 77.88 | 436,686 | -0.17(-0.22%) |
Dec 30, 2013 | 77.98 | 79.32 | 77.68 | 78.05 | 739,004 | +0.36(+0.46%) |
Dec 27, 2013 | 77.22 | 78.25 | 76.35 | 77.69 | 518,281 | +0.87(+1.13%) |
Dec 26, 2013 | 77.43 | 77.94 | 76.75 | 76.82 | 411,189 | -0.82(-1.06%) |
Dec 24, 2013 | 77.70 | 77.99 | 76.73 | 77.64 | 234,932 | -0.22(-0.28%) |
Dec 23, 2013 | 76.21 | 78.32 | 76.21 | 77.86 | 1,228,355 | +1.83(+2.40%) |
Dec 20, 2013 | 76.29 | 77.38 | 76.02 | 76.03 | 1,668,682 | -0.41(-0.54%) |
Dec 19, 2013 | 74.85 | 77.89 | 73.47 | 76.45 | 1,865,406 | +0.10(+0.14%) |
Dec 18, 2013 | 76.25 | 77.14 | 75.13 | 76.34 | 803,572 | +0.54(+0.72%) |
Dec 17, 2013 | 75.61 | 76.45 | 74.22 | 75.80 | 697,590 | -0.04(-0.05%) |
Dec 16, 2013 | 74.95 | 76.49 | 74.29 | 75.84 | 1,108,926 | +1.15(+1.54%) |
Dec 13, 2013 | 76.29 | 76.72 | 73.81 | 74.68 | 896,928 | -1.43(-1.88%) |
Dec 12, 2013 | 76.02 | 77.22 | 75.20 | 76.12 | 1,024,860 | +0.55(+0.73%) |
Dec 11, 2013 | 78.66 | 78.66 | 75.18 | 75.56 | 1,273,309 | -2.82(-3.60%) |
Dec 10, 2013 | 78.71 | 80.59 | 78.33 | 78.38 | 1,016,158 | +0.07(+0.08%) |
Dec 09, 2013 | 79.72 | 80.02 | 76.84 | 78.32 | 1,827,647 | -1.19(-1.50%) |
Dec 06, 2013 | 89.35 | 88.08 | 79.26 | 79.51 | 1,908,751 | -5.45(-6.42%) |
Dec 05, 2013 | 84.88 | 86.21 | 84.20 | 84.96 | 1,579,692 | -0.77(-0.90%) |
Dec 04, 2013 | 85.16 | 86.13 | 84.52 | 85.73 | 696,443 | +0.57(+0.67%) |
Dec 03, 2013 | 83.40 | 85.36 | 82.92 | 85.16 | 1,375,805 | +1.65(+1.97%) |