Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 74.99 | 75.38 | 74.71 | 74.89 | 155,231 | +0.00(+0.00%) |
Feb 27, 2014 | 74.62 | 74.89 | 74.43 | 74.89 | 19,468 | +0.31(+0.42%) |
Feb 26, 2014 | 74.69 | 74.86 | 74.48 | 74.58 | 10,567 | +0.31(+0.42%) |
Feb 25, 2014 | 74.29 | 74.67 | 74.24 | 74.27 | 19,755 | -0.31(-0.42%) |
Feb 24, 2014 | 74.55 | 74.78 | 73.99 | 74.58 | 62,163 | +0.59(+0.79%) |
Feb 21, 2014 | 74.10 | 74.16 | 73.92 | 73.99 | 15,774 | +0.11(+0.15%) |
Feb 20, 2014 | 73.50 | 73.93 | 73.30 | 73.88 | 48,197 | +0.56(+0.77%) |
Feb 19, 2014 | 73.88 | 74.07 | 73.32 | 73.32 | 31,091 | -0.64(-0.87%) |
Feb 18, 2014 | 73.66 | 73.97 | 73.59 | 73.96 | 25,414 | +0.45(+0.61%) |
Feb 14, 2014 | 73.16 | 73.51 | 73.51 | 73.51 | 19,793 | +0.32(+0.44%) |
Feb 13, 2014 | 72.18 | 73.25 | 72.18 | 73.19 | 101,493 | +0.69(+0.95%) |
Feb 12, 2014 | 72.34 | 72.86 | 72.34 | 72.50 | 35,238 | +0.07(+0.10%) |
Feb 11, 2014 | 71.61 | 72.43 | 71.61 | 72.43 | 27,178 | +0.75(+1.05%) |
Feb 10, 2014 | 71.85 | 71.85 | 71.38 | 71.67 | 24,702 | +0.14(+0.19%) |
Feb 07, 2014 | 70.84 | 71.54 | 70.84 | 71.54 | 21,860 | +0.84(+1.18%) |
Feb 06, 2014 | 70.24 | 70.72 | 70.24 | 70.70 | 28,520 | +0.80(+1.14%) |
Feb 05, 2014 | 69.52 | 70.04 | 69.52 | 69.90 | 29,065 | -0.30(-0.43%) |
Feb 04, 2014 | 69.80 | 70.40 | 69.80 | 70.20 | 38,502 | +0.53(+0.77%) |
Feb 03, 2014 | 71.58 | 71.63 | 69.58 | 69.67 | 31,335 | -2.11(-2.94%) |
Jan 31, 2014 | 71.25 | 72.02 | 71.25 | 71.78 | 12,168 | -0.32(-0.44%) |
Jan 30, 2014 | 71.72 | 72.28 | 71.54 | 72.10 | 19,679 | +0.89(+1.25%) |
Jan 29, 2014 | 71.56 | 71.78 | 71.11 | 71.20 | 41,796 | -0.83(-1.15%) |
Jan 28, 2014 | 71.90 | 72.03 | 71.73 | 72.03 | 77,104 | +0.70(+0.98%) |
Jan 27, 2014 | 72.13 | 72.13 | 71.03 | 71.33 | 35,464 | -0.74(-1.02%) |
Jan 24, 2014 | 73.82 | 73.82 | 72.07 | 72.07 | 74,627 | -1.59(-2.16%) |
Jan 23, 2014 | 74.19 | 74.19 | 73.34 | 73.66 | 37,010 | -0.60(-0.80%) |
Jan 22, 2014 | 74.85 | 74.85 | 74.00 | 74.26 | 13,085 | +0.24(+0.32%) |
Jan 21, 2014 | 74.36 | 74.85 | 73.72 | 74.02 | 9,931 | +0.34(+0.46%) |
Jan 17, 2014 | 74.06 | 73.68 | 73.68 | 73.68 | 21,860 | -0.35(-0.47%) |
Jan 16, 2014 | 73.96 | 74.03 | 73.81 | 74.03 | 11,460 | -0.05(-0.06%) |
Jan 15, 2014 | 73.97 | 74.09 | 73.88 | 74.07 | 14,606 | +0.41(+0.56%) |
Jan 14, 2014 | 73.11 | 73.66 | 73.11 | 73.66 | 6,962 | +0.85(+1.16%) |
Jan 13, 2014 | 73.67 | 73.67 | 72.75 | 72.81 | 8,834 | -0.93(-1.26%) |
Jan 10, 2014 | 73.64 | 73.78 | 73.45 | 73.74 | 12,531 | +0.37(+0.50%) |
Jan 09, 2014 | 73.71 | 73.71 | 73.14 | 73.37 | 128,812 | +0.03(+0.04%) |
Jan 08, 2014 | 73.48 | 73.55 | 73.28 | 73.35 | 44,844 | -0.13(-0.17%) |
Jan 07, 2014 | 73.90 | 73.90 | 73.19 | 73.47 | 30,676 | +0.49(+0.67%) |
Jan 06, 2014 | 73.16 | 73.42 | 72.92 | 72.99 | 31,552 | -0.30(-0.40%) |
Jan 03, 2014 | 73.43 | 73.43 | 73.09 | 73.28 | 66,367 | +0.09(+0.13%) |
Jan 02, 2014 | 74.04 | 74.04 | 73.00 | 73.19 | 46,655 | -0.63(-0.86%) |
Dec 31, 2013 | 73.82 | 73.82 | 73.82 | 73.82 | 50,898 | +0.17(+0.22%) |
Dec 30, 2013 | 73.51 | 73.66 | 73.50 | 73.66 | 26,248 | +0.19(+0.26%) |
Dec 27, 2013 | 74.02 | 74.02 | 73.47 | 73.47 | 13,624 | -0.17(-0.22%) |
Dec 26, 2013 | 74.60 | 74.60 | 73.58 | 73.63 | 21,563 | +0.25(+0.34%) |
Dec 24, 2013 | 73.92 | 73.92 | 73.14 | 73.38 | 9,130 | +0.22(+0.30%) |
Dec 23, 2013 | 72.92 | 73.17 | 72.84 | 73.17 | 124,526 | +0.51(+0.70%) |
Dec 20, 2013 | 72.17 | 73.13 | 72.07 | 72.66 | 23,367 | +0.83(+1.15%) |
Dec 19, 2013 | 71.91 | 72.17 | 71.70 | 71.83 | 43,934 | -0.15(-0.20%) |
Dec 18, 2013 | 71.23 | 72.79 | 70.83 | 71.97 | 10,958 | +0.84(+1.18%) |
Dec 17, 2013 | 71.03 | 71.22 | 70.75 | 71.14 | 44,367 | -0.11(-0.15%) |
Dec 16, 2013 | 71.16 | 71.31 | 71.06 | 71.25 | 12,826 | +0.54(+0.76%) |
Dec 13, 2013 | 70.41 | 70.71 | 70.41 | 70.71 | 20,905 | +0.21(+0.30%) |
Dec 12, 2013 | 70.53 | 70.75 | 70.32 | 70.50 | 15,740 | -0.16(-0.23%) |
Dec 11, 2013 | 71.12 | 71.12 | 70.55 | 70.66 | 24,118 | -0.91(-1.27%) |
Dec 10, 2013 | 72.02 | 72.02 | 71.54 | 71.57 | 27,364 | -0.25(-0.34%) |
Dec 09, 2013 | 71.81 | 71.94 | 71.69 | 71.82 | 31,909 | -0.06(-0.09%) |
Dec 06, 2013 | 71.46 | 72.01 | 71.46 | 71.88 | 28,602 | +0.78(+1.10%) |
Dec 05, 2013 | 71.21 | 71.25 | 71.05 | 71.10 | 5,870 | -0.21(-0.29%) |
Dec 04, 2013 | 71.44 | 71.67 | 70.73 | 71.31 | 12,582 | +0.13(+0.18%) |
Dec 03, 2013 | 71.88 | 71.88 | 71.14 | 71.18 | 44,766 | -0.49(-0.69%) |