Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 67.55 | 68.18 | 66.80 | 67.83 | 3,106,211 | +0.45(+0.67%) |
Feb 27, 2014 | 67.21 | 67.52 | 66.97 | 67.38 | 3,307,456 | +0.15(+0.23%) |
Feb 26, 2014 | 67.88 | 68.14 | 67.07 | 67.23 | 4,893,318 | -0.83(-1.22%) |
Feb 25, 2014 | 69.20 | 69.20 | 67.75 | 68.06 | 5,145,449 | -0.97(-1.41%) |
Feb 24, 2014 | 69.47 | 69.90 | 69.03 | 69.03 | 4,219,142 | +0.24(+0.35%) |
Feb 21, 2014 | 69.28 | 69.40 | 68.46 | 68.80 | 3,249,007 | -0.37(-0.54%) |
Feb 20, 2014 | 68.46 | 69.46 | 68.23 | 69.17 | 4,169,852 | +0.76(+1.12%) |
Feb 19, 2014 | 67.93 | 68.92 | 67.91 | 68.41 | 3,402,552 | +0.21(+0.31%) |
Feb 18, 2014 | 67.66 | 68.44 | 67.57 | 68.19 | 4,229,931 | +0.81(+1.21%) |
Feb 14, 2014 | 66.80 | 67.38 | 67.38 | 67.38 | 3,846,818 | +0.70(+1.05%) |
Feb 13, 2014 | 65.76 | 67.27 | 65.57 | 66.68 | 2,758,039 | +0.54(+0.82%) |
Feb 12, 2014 | 66.72 | 66.75 | 66.07 | 66.13 | 2,726,303 | -0.19(-0.28%) |
Feb 11, 2014 | 65.26 | 66.68 | 65.26 | 66.32 | 2,929,774 | +1.07(+1.64%) |
Feb 10, 2014 | 65.48 | 65.58 | 64.93 | 65.25 | 2,805,223 | -0.16(-0.25%) |
Feb 07, 2014 | 64.97 | 65.44 | 64.54 | 65.41 | 3,403,607 | +0.74(+1.14%) |
Feb 06, 2014 | 63.59 | 64.80 | 63.44 | 64.68 | 2,456,737 | +1.40(+2.21%) |
Feb 05, 2014 | 63.01 | 63.63 | 62.54 | 63.28 | 3,632,660 | -0.08(-0.13%) |
Feb 04, 2014 | 62.82 | 63.67 | 62.35 | 63.36 | 5,037,668 | +0.71(+1.14%) |
Feb 03, 2014 | 63.95 | 63.97 | 62.18 | 62.65 | 5,132,005 | -1.33(-2.08%) |
Jan 31, 2014 | 63.91 | 64.65 | 63.47 | 63.98 | 3,212,413 | -0.88(-1.36%) |
Jan 30, 2014 | 64.96 | 65.47 | 64.43 | 64.86 | 3,544,907 | -0.45(-0.69%) |
Jan 29, 2014 | 64.22 | 66.83 | 64.06 | 65.31 | 4,597,780 | +0.22(+0.34%) |
Jan 28, 2014 | 64.32 | 65.42 | 64.20 | 65.09 | 2,954,874 | +1.03(+1.61%) |
Jan 27, 2014 | 64.53 | 64.91 | 63.69 | 64.06 | 2,252,369 | -0.57(-0.88%) |
Jan 24, 2014 | 64.87 | 65.30 | 64.01 | 64.63 | 3,165,085 | -0.97(-1.49%) |
Jan 23, 2014 | 65.91 | 66.16 | 65.23 | 65.60 | 2,161,867 | -0.61(-0.92%) |
Jan 22, 2014 | 66.24 | 66.69 | 65.87 | 66.21 | 2,234,554 | +0.17(+0.26%) |
Jan 21, 2014 | 65.94 | 66.18 | 65.47 | 66.04 | 2,622,396 | +0.67(+1.02%) |
Jan 17, 2014 | 65.87 | 65.37 | 65.37 | 65.37 | 3,126,749 | -0.50(-0.76%) |
Jan 16, 2014 | 65.89 | 66.13 | 65.41 | 65.87 | 3,820,310 | +0.04(+0.06%) |
Jan 15, 2014 | 67.41 | 67.11 | 65.81 | 65.83 | 6,335,485 | -1.58(-2.34%) |
Jan 14, 2014 | 66.89 | 67.57 | 66.89 | 67.41 | 2,143,930 | +0.56(+0.84%) |
Jan 13, 2014 | 68.44 | 68.75 | 66.72 | 66.85 | 3,436,428 | -1.72(-2.51%) |
Jan 10, 2014 | 68.75 | 69.04 | 68.23 | 68.57 | 2,788,430 | -0.37(-0.54%) |
Jan 09, 2014 | 69.39 | 69.64 | 68.53 | 68.94 | 3,379,345 | -0.30(-0.43%) |
Jan 08, 2014 | 69.17 | 69.32 | 68.30 | 69.24 | 3,711,120 | +0.70(+1.03%) |
Jan 07, 2014 | 67.79 | 68.85 | 67.74 | 68.53 | 2,400,304 | +0.80(+1.18%) |
Jan 06, 2014 | 67.41 | 67.88 | 66.95 | 67.74 | 3,162,529 | -0.31(-0.45%) |
Jan 03, 2014 | 68.53 | 69.26 | 67.78 | 68.04 | 2,268,493 | -0.71(-1.04%) |
Jan 02, 2014 | 70.30 | 70.35 | 68.39 | 68.75 | 3,246,385 | -1.59(-2.27%) |
Dec 31, 2013 | 70.26 | 70.35 | 70.35 | 70.35 | 1,757,166 | +0.33(+0.47%) |
Dec 30, 2013 | 70.41 | 70.81 | 70.00 | 70.02 | 1,735,997 | -0.39(-0.55%) |
Dec 27, 2013 | 70.15 | 70.68 | 69.73 | 70.41 | 1,573,374 | +0.40(+0.57%) |
Dec 26, 2013 | 68.89 | 70.22 | 68.79 | 70.01 | 1,827,090 | +1.24(+1.80%) |
Dec 24, 2013 | 68.02 | 68.87 | 67.82 | 68.77 | 1,222,484 | +0.78(+1.15%) |
Dec 23, 2013 | 68.41 | 68.99 | 67.92 | 67.99 | 2,724,301 | +0.04(+0.06%) |
Dec 20, 2013 | 68.43 | 69.01 | 67.94 | 67.95 | 4,514,770 | -0.31(-0.46%) |
Dec 19, 2013 | 68.19 | 68.72 | 67.92 | 68.26 | 2,491,572 | -0.25(-0.36%) |
Dec 18, 2013 | 67.31 | 68.57 | 66.68 | 68.51 | 3,244,282 | +1.12(+1.66%) |
Dec 17, 2013 | 68.80 | 68.80 | 66.91 | 67.39 | 3,902,545 | +0.14(+0.20%) |
Dec 16, 2013 | 66.11 | 67.58 | 65.70 | 67.25 | 3,176,055 | +0.34(+0.51%) |
Dec 13, 2013 | 66.58 | 67.21 | 66.46 | 66.91 | 3,145,155 | +0.54(+0.82%) |
Dec 12, 2013 | 66.68 | 67.11 | 65.80 | 66.37 | 3,136,383 | -0.32(-0.48%) |
Dec 11, 2013 | 67.31 | 67.48 | 66.58 | 66.69 | 2,913,982 | -0.84(-1.25%) |
Dec 10, 2013 | 68.05 | 68.69 | 67.23 | 67.54 | 2,965,627 | -0.48(-0.71%) |
Dec 09, 2013 | 68.37 | 68.61 | 67.61 | 68.02 | 2,465,514 | -0.30(-0.43%) |
Dec 06, 2013 | 69.64 | 69.95 | 67.98 | 68.32 | 2,717,094 | -0.52(-0.75%) |
Dec 05, 2013 | 69.13 | 69.60 | 68.77 | 68.83 | 2,385,134 | -0.63(-0.90%) |
Dec 04, 2013 | 68.42 | 69.83 | 68.42 | 69.46 | 2,727,565 | +0.90(+1.31%) |
Dec 03, 2013 | 68.12 | 68.89 | 67.80 | 68.56 | 3,729,518 | +0.20(+0.30%) |