Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 70.76 | 71.59 | 70.65 | 71.45 | 2,535,466 | +0.05(+0.06%) |
Feb 27, 2014 | 71.01 | 71.46 | 70.48 | 71.40 | 1,409,965 | +0.37(+0.51%) |
Feb 26, 2014 | 74.25 | 74.25 | 70.61 | 71.04 | 1,347,552 | +0.34(+0.48%) |
Feb 25, 2014 | 70.90 | 71.00 | 70.08 | 70.70 | 1,771,498 | -0.07(-0.10%) |
Feb 24, 2014 | 70.23 | 71.48 | 70.16 | 70.77 | 2,931,517 | +0.16(+0.22%) |
Feb 21, 2014 | 69.00 | 71.99 | 67.84 | 70.62 | 5,921,988 | +3.10(+4.59%) |
Feb 20, 2014 | 67.35 | 67.83 | 66.78 | 67.52 | 2,070,144 | +0.39(+0.59%) |
Feb 19, 2014 | 66.92 | 67.56 | 66.61 | 67.13 | 2,581,012 | +0.34(+0.51%) |
Feb 18, 2014 | 65.74 | 66.98 | 65.53 | 66.79 | 2,722,970 | +1.24(+1.90%) |
Feb 14, 2014 | 64.50 | 65.54 | 65.54 | 65.54 | 2,724,145 | +0.89(+1.37%) |
Feb 13, 2014 | 63.53 | 64.69 | 63.19 | 64.66 | 3,461,694 | +0.91(+1.43%) |
Feb 12, 2014 | 65.37 | 65.45 | 63.10 | 63.74 | 5,539,332 | -2.74(-4.13%) |
Feb 11, 2014 | 65.28 | 66.74 | 65.28 | 66.49 | 2,026,592 | +1.16(+1.78%) |
Feb 10, 2014 | 65.41 | 65.43 | 64.90 | 65.32 | 1,940,075 | +0.00(+0.00%) |
Feb 07, 2014 | 65.18 | 65.58 | 64.92 | 65.32 | 2,312,525 | +0.38(+0.59%) |
Feb 06, 2014 | 64.67 | 65.24 | 64.67 | 64.94 | 1,680,057 | +0.26(+0.40%) |
Feb 05, 2014 | 64.49 | 64.92 | 64.33 | 64.68 | 1,597,827 | -0.15(-0.23%) |
Feb 04, 2014 | 64.88 | 65.07 | 64.64 | 64.83 | 1,894,787 | +0.09(+0.14%) |
Feb 03, 2014 | 67.19 | 67.46 | 64.65 | 64.74 | 2,713,500 | -2.23(-3.33%) |
Jan 31, 2014 | 66.98 | 67.24 | 66.43 | 66.97 | 2,301,071 | -0.86(-1.27%) |
Jan 30, 2014 | 67.17 | 68.17 | 66.92 | 67.83 | 1,241,981 | +0.92(+1.38%) |
Jan 29, 2014 | 67.00 | 67.65 | 66.64 | 66.91 | 1,768,701 | -0.27(-0.41%) |
Jan 28, 2014 | 67.06 | 67.77 | 66.91 | 67.18 | 1,943,072 | +0.38(+0.57%) |
Jan 27, 2014 | 66.91 | 67.19 | 66.59 | 66.80 | 1,827,358 | -0.16(-0.25%) |
Jan 24, 2014 | 68.67 | 68.96 | 66.90 | 66.96 | 1,945,649 | -1.90(-2.76%) |
Jan 23, 2014 | 68.62 | 69.25 | 68.43 | 68.86 | 1,464,882 | -0.23(-0.33%) |
Jan 22, 2014 | 69.49 | 69.63 | 68.72 | 69.09 | 3,087,549 | -0.56(-0.80%) |
Jan 21, 2014 | 71.07 | 71.11 | 69.58 | 69.65 | 1,344,619 | -0.74(-1.05%) |
Jan 17, 2014 | 69.54 | 70.39 | 70.39 | 70.39 | 1,929,958 | +0.18(+0.26%) |
Jan 16, 2014 | 69.91 | 70.54 | 69.81 | 70.21 | 1,608,347 | +0.01(+0.01%) |
Jan 15, 2014 | 69.54 | 70.60 | 69.44 | 70.20 | 1,405,656 | +0.66(+0.95%) |
Jan 14, 2014 | 68.88 | 69.56 | 68.74 | 69.54 | 1,218,529 | +0.96(+1.40%) |
Jan 13, 2014 | 69.47 | 69.69 | 68.41 | 68.58 | 1,212,968 | -1.12(-1.61%) |
Jan 10, 2014 | 70.31 | 70.36 | 69.33 | 69.70 | 1,274,513 | -0.36(-0.51%) |
Jan 09, 2014 | 70.22 | 70.40 | 69.78 | 70.06 | 1,235,899 | +0.17(+0.25%) |
Jan 08, 2014 | 70.30 | 70.44 | 69.49 | 69.89 | 2,665,760 | -0.39(-0.56%) |
Jan 07, 2014 | 69.20 | 70.54 | 69.08 | 70.28 | 1,698,683 | +1.20(+1.74%) |
Jan 06, 2014 | 69.13 | 69.31 | 68.83 | 69.08 | 1,388,571 | -0.05(-0.08%) |
Jan 03, 2014 | 69.09 | 69.66 | 68.88 | 69.13 | 1,095,153 | -0.13(-0.18%) |
Jan 02, 2014 | 69.41 | 69.46 | 68.77 | 69.26 | 1,485,514 | -0.35(-0.50%) |
Dec 31, 2013 | 69.81 | 69.60 | 69.60 | 69.60 | 1,141,210 | -0.23(-0.33%) |
Dec 30, 2013 | 69.89 | 70.08 | 69.53 | 69.83 | 918,909 | +0.44(+0.63%) |
Dec 27, 2013 | 69.64 | 70.12 | 69.30 | 69.40 | 765,741 | -0.24(-0.34%) |
Dec 26, 2013 | 69.50 | 69.96 | 69.29 | 69.63 | 637,359 | -0.06(-0.09%) |
Dec 24, 2013 | 69.77 | 69.83 | 69.51 | 69.70 | 431,419 | +0.09(+0.13%) |
Dec 23, 2013 | 68.99 | 69.91 | 68.86 | 69.60 | 1,493,381 | +0.95(+1.38%) |
Dec 20, 2013 | 69.29 | 69.61 | 68.63 | 68.66 | 7,026,493 | -0.37(-0.54%) |
Dec 19, 2013 | 69.30 | 69.50 | 68.87 | 69.03 | 2,060,355 | -0.11(-0.16%) |
Dec 18, 2013 | 68.04 | 69.15 | 67.51 | 69.14 | 2,551,953 | +1.02(+1.50%) |
Dec 17, 2013 | 68.19 | 68.45 | 67.97 | 68.12 | 1,807,113 | -0.16(-0.23%) |
Dec 16, 2013 | 68.35 | 68.83 | 68.05 | 68.28 | 2,271,062 | -0.14(-0.21%) |
Dec 13, 2013 | 68.15 | 68.63 | 68.02 | 68.42 | 1,861,899 | +0.72(+1.06%) |
Dec 12, 2013 | 67.84 | 68.05 | 67.23 | 67.70 | 1,797,330 | -0.27(-0.40%) |
Dec 11, 2013 | 68.63 | 68.95 | 67.90 | 67.97 | 1,919,590 | -0.43(-0.63%) |
Dec 10, 2013 | 68.86 | 68.97 | 67.72 | 68.40 | 2,315,900 | +0.55(+0.81%) |
Dec 09, 2013 | 68.32 | 68.32 | 67.60 | 67.85 | 1,788,988 | -0.47(-0.68%) |
Dec 06, 2013 | 68.19 | 68.43 | 67.74 | 68.32 | 0 | +0.82(+1.22%) |
Dec 05, 2013 | 67.68 | 67.84 | 67.34 | 67.50 | 1,561,323 | -0.30(-0.44%) |
Dec 04, 2013 | 67.32 | 67.99 | 67.01 | 67.80 | 1,698,160 | -0.02(-0.03%) |
Dec 03, 2013 | 67.66 | 68.20 | 67.42 | 67.82 | 1,804,961 | +0.12(+0.18%) |