Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 77.70 | 78.68 | 76.65 | 77.51 | 81,435 | -0.39(-0.50%) |
Feb 27, 2014 | 77.70 | 78.37 | 76.57 | 77.90 | 86,453 | +0.35(+0.45%) |
Feb 26, 2014 | 77.85 | 78.23 | 77.01 | 77.55 | 94,152 | -0.27(-0.34%) |
Feb 25, 2014 | 79.30 | 79.30 | 76.44 | 77.81 | 152,120 | -0.69(-0.88%) |
Feb 24, 2014 | 76.40 | 79.15 | 75.75 | 78.50 | 199,724 | +2.75(+3.63%) |
Feb 21, 2014 | 73.34 | 76.02 | 73.10 | 75.75 | 143,340 | +3.13(+4.32%) |
Feb 20, 2014 | 72.23 | 74.47 | 72.16 | 72.62 | 182,215 | +4.05(+5.91%) |
Feb 19, 2014 | 68.22 | 68.72 | 67.72 | 68.56 | 54,355 | +0.42(+0.62%) |
Feb 18, 2014 | 67.88 | 68.52 | 66.96 | 68.14 | 45,745 | -0.34(-0.50%) |
Feb 14, 2014 | 67.65 | 68.49 | 68.49 | 68.49 | 38,383 | +0.99(+1.47%) |
Feb 13, 2014 | 67.88 | 68.37 | 67.34 | 67.49 | 36,913 | +0.08(+0.11%) |
Feb 12, 2014 | 67.84 | 67.84 | 66.96 | 67.42 | 31,252 | +0.15(+0.23%) |
Feb 11, 2014 | 67.42 | 68.33 | 66.88 | 67.27 | 63,968 | +0.99(+1.50%) |
Feb 10, 2014 | 66.35 | 66.54 | 65.66 | 66.27 | 44,979 | +0.23(+0.35%) |
Feb 07, 2014 | 67.72 | 67.72 | 65.74 | 66.04 | 68,274 | -1.18(-1.76%) |
Feb 06, 2014 | 66.73 | 67.57 | 66.65 | 67.23 | 24,379 | +0.08(+0.11%) |
Feb 05, 2014 | 65.97 | 67.61 | 65.35 | 67.15 | 39,113 | +0.99(+1.50%) |
Feb 04, 2014 | 67.15 | 67.61 | 65.93 | 66.16 | 37,947 | -0.76(-1.14%) |
Feb 03, 2014 | 68.22 | 68.49 | 66.62 | 66.92 | 68,102 | -0.99(-1.46%) |
Jan 31, 2014 | 67.72 | 68.76 | 67.30 | 67.92 | 91,853 | +0.11(+0.17%) |
Jan 30, 2014 | 65.51 | 68.72 | 65.51 | 67.80 | 126,197 | +2.37(+3.62%) |
Jan 29, 2014 | 65.74 | 66.68 | 65.01 | 65.43 | 48,635 | -0.69(-1.04%) |
Jan 28, 2014 | 65.35 | 66.58 | 65.35 | 66.12 | 39,880 | +0.76(+1.17%) |
Jan 27, 2014 | 67.61 | 67.61 | 64.97 | 65.35 | 63,642 | -2.79(-4.09%) |
Jan 24, 2014 | 69.10 | 69.10 | 65.93 | 68.14 | 76,079 | -0.92(-1.33%) |
Jan 23, 2014 | 69.29 | 69.67 | 68.79 | 69.06 | 31,397 | +0.19(+0.28%) |
Jan 22, 2014 | 69.67 | 69.67 | 68.60 | 68.87 | 56,312 | -0.08(-0.11%) |
Jan 21, 2014 | 69.29 | 69.29 | 68.07 | 68.95 | 60,963 | +0.27(+0.39%) |
Jan 17, 2014 | 67.99 | 68.68 | 68.68 | 68.68 | 70,854 | +0.99(+1.47%) |
Jan 16, 2014 | 67.88 | 68.79 | 67.19 | 67.69 | 51,555 | -0.08(-0.11%) |
Jan 15, 2014 | 68.37 | 68.99 | 67.61 | 67.76 | 56,440 | -0.61(-0.89%) |
Jan 14, 2014 | 66.85 | 69.06 | 66.73 | 68.37 | 86,460 | +1.99(+2.99%) |
Jan 13, 2014 | 66.16 | 67.84 | 66.00 | 66.39 | 81,168 | +0.46(+0.70%) |
Jan 10, 2014 | 65.51 | 66.12 | 64.93 | 65.93 | 52,909 | +0.84(+1.29%) |
Jan 09, 2014 | 65.74 | 65.74 | 64.93 | 65.09 | 36,522 | -0.23(-0.35%) |
Jan 08, 2014 | 65.51 | 66.14 | 64.90 | 65.32 | 45,853 | -0.50(-0.75%) |
Jan 07, 2014 | 66.04 | 66.04 | 64.78 | 65.81 | 61,111 | +0.11(+0.17%) |
Jan 06, 2014 | 65.74 | 66.46 | 65.09 | 65.70 | 58,563 | +0.69(+1.06%) |
Jan 03, 2014 | 65.66 | 65.66 | 64.06 | 65.01 | 52,102 | -0.19(-0.29%) |
Jan 02, 2014 | 62.34 | 65.93 | 62.34 | 65.20 | 77,810 | +2.29(+3.65%) |
Dec 31, 2013 | 60.69 | 62.91 | 62.91 | 62.91 | 354,299 | +2.18(+3.59%) |
Dec 30, 2013 | 61.15 | 61.95 | 60.42 | 60.73 | 220,434 | -0.92(-1.49%) |
Dec 27, 2013 | 62.53 | 62.98 | 61.34 | 61.65 | 105,044 | -1.53(-2.42%) |
Dec 26, 2013 | 62.11 | 65.05 | 62.11 | 63.18 | 166,620 | +0.57(+0.92%) |
Dec 24, 2013 | 63.60 | 63.98 | 62.37 | 62.60 | 83,601 | -0.73(-1.15%) |
Dec 23, 2013 | 62.11 | 63.98 | 62.11 | 63.33 | 145,869 | +1.18(+1.91%) |
Dec 20, 2013 | 59.74 | 63.63 | 59.74 | 62.14 | 162,657 | +1.64(+2.72%) |
Dec 19, 2013 | 58.32 | 60.84 | 58.32 | 60.50 | 163,625 | +1.83(+3.13%) |
Dec 18, 2013 | 60.20 | 60.54 | 57.94 | 58.67 | 122,691 | -1.18(-1.98%) |
Dec 17, 2013 | 59.05 | 60.23 | 57.75 | 59.85 | 150,574 | +0.80(+1.36%) |
Dec 16, 2013 | 60.77 | 61.15 | 59.01 | 59.05 | 144,774 | -1.45(-2.40%) |
Dec 13, 2013 | 60.62 | 60.88 | 59.85 | 60.50 | 76,070 | -0.38(-0.63%) |
Dec 12, 2013 | 61.84 | 62.35 | 60.50 | 60.88 | 139,171 | -1.34(-2.15%) |
Dec 11, 2013 | 61.91 | 62.79 | 61.23 | 62.22 | 94,324 | +0.23(+0.37%) |
Dec 10, 2013 | 61.72 | 62.60 | 61.72 | 61.99 | 63,128 | -0.15(-0.25%) |
Dec 09, 2013 | 62.11 | 63.44 | 61.69 | 62.14 | 102,172 | -0.11(-0.18%) |
Dec 06, 2013 | 62.76 | 63.41 | 61.80 | 62.26 | 82,923 | -0.42(-0.67%) |
Dec 05, 2013 | 62.98 | 63.75 | 62.64 | 62.68 | 61,151 | -1.15(-1.80%) |
Dec 04, 2013 | 64.48 | 64.78 | 62.72 | 63.83 | 87,112 | -0.80(-1.24%) |
Dec 03, 2013 | 65.32 | 65.85 | 61.72 | 64.63 | 168,162 | -0.92(-1.40%) |