Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 70.17 | 70.92 | 70.03 | 70.10 | 21,759 | +0.07(+0.11%) |
Feb 27, 2014 | 69.47 | 70.26 | 69.35 | 70.03 | 13,321 | +0.52(+0.75%) |
Feb 26, 2014 | 69.40 | 70.42 | 69.20 | 69.51 | 13,416 | -0.16(-0.23%) |
Feb 25, 2014 | 70.41 | 70.41 | 69.17 | 69.66 | 10,879 | -0.45(-0.65%) |
Feb 24, 2014 | 69.23 | 70.37 | 69.23 | 70.12 | 34,197 | +0.94(+1.35%) |
Feb 21, 2014 | 68.12 | 69.51 | 67.63 | 69.18 | 24,259 | +1.06(+1.55%) |
Feb 20, 2014 | 66.75 | 68.32 | 66.75 | 68.13 | 11,749 | +1.00(+1.49%) |
Feb 19, 2014 | 67.35 | 67.60 | 66.70 | 67.12 | 26,907 | -0.65(-0.96%) |
Feb 18, 2014 | 67.51 | 68.06 | 66.27 | 67.77 | 29,197 | +0.80(+1.19%) |
Feb 14, 2014 | 66.74 | 66.98 | 66.98 | 66.98 | 27,407 | +0.31(+0.46%) |
Feb 13, 2014 | 64.35 | 67.14 | 64.35 | 66.67 | 29,856 | +2.36(+3.67%) |
Feb 12, 2014 | 64.32 | 64.97 | 63.86 | 64.31 | 26,501 | -0.07(-0.12%) |
Feb 11, 2014 | 64.02 | 64.61 | 63.67 | 64.38 | 25,044 | +0.69(+1.08%) |
Feb 10, 2014 | 63.38 | 64.11 | 63.00 | 63.70 | 32,485 | +0.73(+1.16%) |
Feb 07, 2014 | 62.39 | 63.45 | 62.39 | 62.96 | 33,453 | +1.00(+1.62%) |
Feb 06, 2014 | 61.40 | 62.44 | 61.18 | 61.96 | 38,167 | +0.31(+0.50%) |
Feb 05, 2014 | 61.30 | 61.82 | 60.92 | 61.66 | 35,770 | +0.35(+0.57%) |
Feb 04, 2014 | 61.45 | 62.00 | 61.23 | 61.30 | 26,311 | +0.05(+0.08%) |
Feb 03, 2014 | 63.28 | 63.71 | 61.17 | 61.26 | 36,290 | -2.02(-3.19%) |
Jan 31, 2014 | 62.96 | 64.09 | 62.96 | 63.28 | 25,156 | -0.37(-0.58%) |
Jan 30, 2014 | 63.40 | 64.71 | 62.96 | 63.65 | 28,228 | +0.31(+0.48%) |
Jan 29, 2014 | 63.26 | 63.76 | 63.02 | 63.34 | 24,263 | -0.27(-0.42%) |
Jan 28, 2014 | 64.39 | 64.39 | 62.91 | 63.61 | 30,328 | -0.53(-0.82%) |
Jan 27, 2014 | 64.91 | 65.11 | 62.88 | 64.14 | 39,045 | -0.78(-1.21%) |
Jan 24, 2014 | 66.02 | 66.19 | 64.75 | 64.92 | 26,789 | -1.47(-2.21%) |
Jan 23, 2014 | 66.55 | 66.99 | 66.02 | 66.39 | 11,354 | -0.21(-0.32%) |
Jan 22, 2014 | 66.59 | 66.64 | 66.18 | 66.60 | 29,589 | +0.03(+0.04%) |
Jan 21, 2014 | 67.35 | 67.86 | 66.48 | 66.58 | 26,346 | -0.18(-0.28%) |
Jan 17, 2014 | 67.69 | 66.76 | 66.76 | 66.76 | 15,053 | -0.51(-0.76%) |
Jan 16, 2014 | 67.07 | 67.41 | 66.50 | 67.27 | 32,992 | -0.12(-0.18%) |
Jan 15, 2014 | 66.15 | 67.41 | 65.68 | 67.39 | 29,181 | +1.24(+1.87%) |
Jan 14, 2014 | 66.47 | 66.65 | 65.72 | 66.15 | 22,239 | -0.04(-0.06%) |
Jan 13, 2014 | 66.86 | 67.28 | 65.60 | 66.19 | 37,150 | -0.73(-1.09%) |
Jan 10, 2014 | 67.50 | 67.86 | 66.55 | 66.92 | 44,870 | -0.41(-0.60%) |
Jan 09, 2014 | 67.41 | 67.91 | 66.25 | 67.32 | 13,167 | +0.18(+0.26%) |
Jan 08, 2014 | 67.83 | 68.24 | 66.29 | 67.15 | 28,500 | -0.81(-1.20%) |
Jan 07, 2014 | 66.16 | 68.33 | 66.16 | 67.96 | 27,295 | +1.78(+2.69%) |
Jan 06, 2014 | 67.15 | 67.15 | 65.58 | 66.18 | 20,666 | -0.54(-0.82%) |
Jan 03, 2014 | 65.92 | 67.11 | 65.92 | 66.72 | 15,648 | +0.94(+1.43%) |
Jan 02, 2014 | 67.32 | 67.36 | 64.79 | 65.78 | 21,934 | -1.80(-2.66%) |
Dec 31, 2013 | 67.97 | 67.58 | 67.58 | 67.58 | 12,237 | -0.29(-0.42%) |
Dec 30, 2013 | 67.41 | 68.30 | 67.08 | 67.87 | 24,564 | +0.48(+0.71%) |
Dec 27, 2013 | 66.90 | 67.41 | 66.64 | 67.39 | 13,663 | +0.76(+1.14%) |
Dec 26, 2013 | 66.88 | 67.40 | 66.49 | 66.63 | 13,686 | -0.02(-0.03%) |
Dec 24, 2013 | 67.22 | 67.22 | 66.48 | 66.65 | 12,519 | -0.41(-0.61%) |
Dec 23, 2013 | 66.51 | 67.33 | 66.51 | 67.06 | 18,053 | +0.35(+0.53%) |
Dec 20, 2013 | 65.39 | 66.71 | 65.26 | 66.71 | 53,129 | +1.19(+1.82%) |
Dec 19, 2013 | 65.56 | 65.56 | 64.59 | 65.51 | 17,323 | -0.20(-0.31%) |
Dec 18, 2013 | 64.44 | 65.90 | 63.72 | 65.72 | 10,863 | +1.61(+2.51%) |
Dec 17, 2013 | 65.77 | 65.77 | 63.78 | 64.11 | 35,897 | -1.97(-2.98%) |
Dec 16, 2013 | 64.41 | 66.32 | 64.41 | 66.08 | 45,896 | +1.75(+2.73%) |
Dec 13, 2013 | 63.75 | 64.80 | 62.98 | 64.32 | 13,145 | +0.54(+0.85%) |
Dec 12, 2013 | 63.77 | 64.20 | 63.40 | 63.78 | 14,537 | +0.01(+0.01%) |
Dec 11, 2013 | 64.62 | 65.09 | 63.20 | 63.77 | 13,410 | -0.94(-1.46%) |
Dec 10, 2013 | 65.18 | 65.18 | 64.36 | 64.71 | 16,427 | -0.28(-0.43%) |
Dec 09, 2013 | 64.28 | 65.03 | 64.13 | 64.99 | 16,870 | +0.95(+1.49%) |
Dec 06, 2013 | 64.20 | 64.85 | 63.63 | 64.04 | 0 | +0.23(+0.36%) |
Dec 05, 2013 | 63.71 | 64.37 | 63.58 | 63.81 | 0 | +0.25(+0.39%) |
Dec 04, 2013 | 63.27 | 63.83 | 63.07 | 63.56 | 0 | +0.06(+0.10%) |
Dec 03, 2013 | 62.26 | 63.70 | 61.42 | 63.49 | 0 | +1.12(+1.79%) |