Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 68.58 | 69.92 | 68.21 | 68.76 | 13,499 | +0.12(+0.18%) |
Feb 27, 2014 | 68.26 | 68.88 | 68.03 | 68.64 | 6,694 | +0.68(+1.00%) |
Feb 26, 2014 | 71.06 | 71.15 | 67.96 | 67.96 | 13,431 | -2.31(-3.29%) |
Feb 25, 2014 | 72.21 | 72.21 | 70.13 | 70.27 | 5,322 | -1.05(-1.48%) |
Feb 24, 2014 | 70.57 | 72.15 | 70.57 | 71.33 | 7,331 | -0.28(-0.39%) |
Feb 21, 2014 | 70.15 | 71.94 | 70.15 | 71.61 | 6,956 | +1.28(+1.82%) |
Feb 20, 2014 | 68.61 | 71.14 | 67.69 | 70.33 | 8,338 | +1.89(+2.76%) |
Feb 19, 2014 | 71.09 | 71.09 | 68.44 | 68.44 | 7,744 | -2.64(-3.71%) |
Feb 18, 2014 | 69.96 | 71.72 | 69.94 | 71.07 | 7,074 | +0.37(+0.52%) |
Feb 14, 2014 | 71.36 | 70.71 | 70.71 | 70.71 | 8,621 | -0.65(-0.91%) |
Feb 13, 2014 | 71.36 | 72.15 | 70.39 | 71.36 | 7,575 | -0.11(-0.16%) |
Feb 12, 2014 | 74.21 | 74.95 | 70.95 | 71.47 | 40,556 | -0.77(-1.06%) |
Feb 11, 2014 | 71.66 | 72.58 | 71.47 | 72.24 | 30,532 | +0.76(+1.07%) |
Feb 10, 2014 | 70.47 | 72.31 | 70.47 | 71.48 | 16,556 | +1.07(+1.51%) |
Feb 07, 2014 | 71.48 | 72.98 | 70.23 | 70.41 | 15,706 | -0.91(-1.28%) |
Feb 06, 2014 | 68.75 | 72.08 | 68.75 | 71.32 | 12,673 | +3.21(+4.72%) |
Feb 05, 2014 | 67.10 | 69.54 | 66.91 | 68.11 | 14,463 | +1.80(+2.71%) |
Feb 04, 2014 | 65.83 | 68.55 | 64.97 | 66.31 | 20,972 | +1.46(+2.25%) |
Feb 03, 2014 | 66.68 | 66.76 | 64.54 | 64.85 | 11,655 | -1.29(-1.95%) |
Jan 31, 2014 | 67.44 | 67.55 | 65.98 | 66.14 | 7,320 | -1.30(-1.93%) |
Jan 30, 2014 | 67.61 | 67.61 | 66.92 | 67.44 | 9,744 | +0.80(+1.21%) |
Jan 29, 2014 | 67.82 | 68.06 | 66.39 | 66.64 | 50,518 | -0.43(-0.64%) |
Jan 28, 2014 | 68.47 | 68.47 | 66.04 | 67.06 | 10,319 | -1.78(-2.58%) |
Jan 27, 2014 | 68.15 | 69.25 | 67.36 | 68.84 | 10,668 | +1.12(+1.66%) |
Jan 24, 2014 | 69.01 | 69.07 | 66.56 | 67.72 | 5,483 | -1.30(-1.89%) |
Jan 23, 2014 | 69.16 | 70.11 | 68.08 | 69.02 | 30,590 | -0.07(-0.09%) |
Jan 22, 2014 | 70.26 | 70.26 | 68.88 | 69.09 | 20,841 | -0.63(-0.91%) |
Jan 21, 2014 | 68.29 | 70.16 | 68.06 | 69.72 | 35,029 | +2.28(+3.38%) |
Jan 17, 2014 | 68.15 | 67.44 | 67.44 | 67.44 | 14,145 | -0.70(-1.02%) |
Jan 16, 2014 | 69.70 | 70.40 | 67.48 | 68.14 | 16,286 | -2.48(-3.52%) |
Jan 15, 2014 | 69.38 | 70.88 | 67.60 | 70.62 | 31,377 | +1.85(+2.70%) |
Jan 14, 2014 | 67.62 | 69.04 | 67.62 | 68.77 | 3,830 | +0.15(+0.22%) |
Jan 13, 2014 | 70.62 | 71.05 | 67.93 | 68.62 | 9,101 | -2.26(-3.18%) |
Jan 10, 2014 | 70.80 | 70.93 | 70.28 | 70.88 | 4,561 | +0.30(+0.42%) |
Jan 09, 2014 | 71.90 | 71.90 | 70.21 | 70.58 | 7,092 | -1.65(-2.28%) |
Jan 08, 2014 | 73.40 | 73.62 | 72.09 | 72.23 | 4,564 | -1.57(-2.12%) |
Jan 07, 2014 | 73.96 | 74.51 | 73.53 | 73.80 | 3,925 | +0.13(+0.18%) |
Jan 06, 2014 | 73.47 | 74.35 | 73.08 | 73.67 | 10,060 | +0.88(+1.21%) |
Jan 03, 2014 | 74.05 | 74.63 | 71.81 | 72.79 | 9,668 | -1.07(-1.45%) |
Jan 02, 2014 | 75.99 | 75.99 | 73.58 | 73.86 | 7,212 | -2.09(-2.75%) |
Dec 31, 2013 | 75.59 | 75.95 | 75.95 | 75.95 | 26,217 | -0.76(-0.99%) |
Dec 30, 2013 | 76.71 | 76.82 | 76.11 | 76.72 | 5,633 | +0.39(+0.50%) |
Dec 27, 2013 | 76.26 | 77.25 | 75.30 | 76.33 | 32,064 | +0.39(+0.52%) |
Dec 26, 2013 | 74.93 | 77.00 | 74.72 | 75.94 | 12,418 | +1.57(+2.11%) |
Dec 24, 2013 | 73.07 | 75.10 | 72.29 | 74.37 | 22,394 | +1.20(+1.64%) |
Dec 23, 2013 | 70.89 | 73.17 | 70.89 | 73.17 | 8,385 | +2.71(+3.85%) |
Dec 20, 2013 | 68.40 | 70.89 | 67.47 | 70.46 | 50,941 | +1.94(+2.84%) |
Dec 19, 2013 | 69.66 | 69.66 | 67.92 | 68.52 | 18,365 | -0.59(-0.85%) |
Dec 18, 2013 | 68.62 | 69.30 | 67.33 | 69.11 | 32,664 | +0.46(+0.67%) |
Dec 17, 2013 | 68.39 | 68.88 | 67.83 | 68.65 | 18,166 | +0.10(+0.15%) |
Dec 16, 2013 | 68.35 | 68.88 | 67.94 | 68.54 | 10,170 | +0.71(+1.05%) |
Dec 13, 2013 | 66.95 | 69.20 | 66.95 | 67.84 | 11,915 | +0.74(+1.10%) |
Dec 12, 2013 | 65.92 | 67.10 | 65.92 | 67.10 | 10,327 | +0.58(+0.88%) |
Dec 11, 2013 | 67.55 | 67.56 | 66.00 | 66.52 | 17,470 | -0.91(-1.35%) |
Dec 10, 2013 | 66.88 | 67.90 | 66.79 | 67.43 | 23,640 | +0.29(+0.43%) |
Dec 09, 2013 | 67.03 | 67.58 | 66.72 | 67.14 | 9,682 | -0.02(-0.04%) |
Dec 06, 2013 | 67.25 | 67.51 | 62.93 | 67.16 | 0 | +0.35(+0.53%) |
Dec 05, 2013 | 66.70 | 67.74 | 66.06 | 66.81 | 0 | -0.10(-0.15%) |
Dec 04, 2013 | 67.43 | 68.53 | 66.52 | 66.91 | 0 | -1.34(-1.96%) |
Dec 03, 2013 | 69.61 | 69.98 | 67.40 | 68.25 | 0 | -1.12(-1.61%) |