Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 77.49 | 79.11 | 77.35 | 78.38 | 5,463,464 | +0.85(+1.10%) |
Feb 27, 2014 | 76.98 | 77.65 | 76.86 | 77.53 | 3,581,939 | +0.48(+0.62%) |
Feb 26, 2014 | 77.41 | 77.87 | 76.62 | 77.05 | 5,637,043 | -0.15(-0.20%) |
Feb 25, 2014 | 77.28 | 77.59 | 76.55 | 77.20 | 3,394,629 | -0.01(-0.01%) |
Feb 24, 2014 | 76.56 | 77.65 | 76.20 | 77.21 | 3,798,152 | +1.00(+1.32%) |
Feb 21, 2014 | 76.47 | 76.77 | 76.04 | 76.20 | 4,435,736 | -0.22(-0.29%) |
Feb 20, 2014 | 76.25 | 76.62 | 75.66 | 76.43 | 5,133,468 | +0.15(+0.19%) |
Feb 19, 2014 | 76.32 | 77.55 | 76.20 | 76.28 | 5,045,534 | -0.15(-0.20%) |
Feb 18, 2014 | 76.25 | 76.54 | 75.81 | 76.44 | 4,182,936 | +0.02(+0.02%) |
Feb 14, 2014 | 76.30 | 76.42 | 76.42 | 76.42 | 3,111,683 | +0.09(+0.11%) |
Feb 13, 2014 | 75.88 | 76.40 | 75.57 | 76.33 | 3,214,080 | -0.10(-0.13%) |
Feb 12, 2014 | 76.15 | 76.46 | 75.90 | 76.44 | 2,897,461 | +0.38(+0.50%) |
Feb 11, 2014 | 75.87 | 76.28 | 75.71 | 76.06 | 4,195,436 | +0.21(+0.27%) |
Feb 10, 2014 | 75.41 | 76.38 | 75.13 | 75.85 | 6,266,286 | +1.15(+1.54%) |
Feb 07, 2014 | 73.81 | 74.85 | 73.65 | 74.70 | 5,271,849 | +1.12(+1.53%) |
Feb 06, 2014 | 72.55 | 73.64 | 72.40 | 73.58 | 6,320,496 | +1.69(+2.35%) |
Feb 05, 2014 | 71.70 | 72.23 | 71.22 | 71.88 | 3,796,895 | -0.24(-0.33%) |
Feb 04, 2014 | 71.43 | 72.73 | 70.95 | 72.13 | 6,263,040 | +0.98(+1.38%) |
Feb 03, 2014 | 72.98 | 73.34 | 71.07 | 71.15 | 6,719,208 | -1.85(-2.54%) |
Jan 31, 2014 | 73.22 | 73.77 | 72.91 | 73.00 | 5,565,594 | -1.37(-1.85%) |
Jan 30, 2014 | 74.23 | 74.68 | 73.90 | 74.38 | 4,954,614 | +0.92(+1.25%) |
Jan 29, 2014 | 74.09 | 74.62 | 73.36 | 73.46 | 3,903,083 | -0.94(-1.26%) |
Jan 28, 2014 | 73.71 | 74.86 | 73.50 | 74.39 | 4,784,467 | +0.79(+1.07%) |
Jan 27, 2014 | 74.83 | 75.36 | 73.59 | 73.60 | 6,581,779 | -1.06(-1.41%) |
Jan 24, 2014 | 76.04 | 76.74 | 74.41 | 74.66 | 7,407,902 | -1.91(-2.49%) |
Jan 23, 2014 | 77.70 | 77.70 | 76.14 | 76.56 | 6,126,164 | -1.68(-2.15%) |
Jan 22, 2014 | 77.83 | 78.50 | 77.81 | 78.25 | 4,481,498 | +0.46(+0.60%) |
Jan 21, 2014 | 78.97 | 79.60 | 76.97 | 77.78 | 9,259,680 | -0.33(-0.42%) |
Jan 17, 2014 | 78.85 | 78.11 | 78.11 | 78.11 | 17,457,826 | +2.74(+3.63%) |
Jan 16, 2014 | 75.56 | 75.77 | 74.92 | 75.37 | 3,822,684 | -0.40(-0.53%) |
Jan 15, 2014 | 74.80 | 76.02 | 74.77 | 75.77 | 5,234,344 | +0.97(+1.30%) |
Jan 14, 2014 | 74.77 | 75.09 | 73.90 | 74.80 | 5,563,604 | +0.11(+0.15%) |
Jan 13, 2014 | 76.01 | 76.42 | 74.60 | 74.69 | 6,569,483 | -1.34(-1.76%) |
Jan 10, 2014 | 76.64 | 76.90 | 75.64 | 76.03 | 3,379,411 | -0.28(-0.37%) |
Jan 09, 2014 | 77.18 | 77.21 | 75.62 | 76.32 | 4,040,324 | -0.46(-0.59%) |
Jan 08, 2014 | 76.13 | 76.97 | 76.13 | 76.77 | 4,512,052 | +0.24(+0.31%) |
Jan 07, 2014 | 77.22 | 77.68 | 76.23 | 76.53 | 4,716,705 | -0.29(-0.38%) |
Jan 06, 2014 | 76.82 | 77.29 | 76.55 | 76.82 | 3,318,489 | -0.03(-0.04%) |
Jan 03, 2014 | 76.35 | 77.15 | 75.90 | 76.86 | 4,540,461 | +0.25(+0.32%) |
Jan 02, 2014 | 77.85 | 78.00 | 76.55 | 76.61 | 5,960,045 | -1.10(-1.41%) |
Dec 31, 2013 | 76.97 | 77.70 | 77.70 | 77.70 | 3,600,432 | +0.98(+1.27%) |
Dec 30, 2013 | 76.38 | 76.75 | 76.34 | 76.73 | 2,065,410 | +0.34(+0.45%) |
Dec 27, 2013 | 76.07 | 76.66 | 76.07 | 76.38 | 2,098,769 | +0.16(+0.21%) |
Dec 26, 2013 | 76.14 | 76.42 | 76.02 | 76.22 | 2,037,683 | +0.27(+0.35%) |
Dec 24, 2013 | 75.66 | 76.00 | 75.53 | 75.96 | 1,217,457 | +0.33(+0.43%) |
Dec 23, 2013 | 75.37 | 75.86 | 75.31 | 75.63 | 3,786,182 | +0.63(+0.85%) |
Dec 20, 2013 | 74.23 | 75.18 | 74.03 | 75.00 | 7,349,984 | +0.99(+1.34%) |
Dec 19, 2013 | 73.61 | 74.11 | 73.58 | 74.00 | 4,582,093 | +0.36(+0.49%) |
Dec 18, 2013 | 72.20 | 73.76 | 71.56 | 73.64 | 6,225,587 | +1.61(+2.24%) |
Dec 17, 2013 | 72.51 | 72.55 | 71.93 | 72.03 | 3,378,774 | -0.35(-0.49%) |
Dec 16, 2013 | 71.91 | 72.77 | 71.91 | 72.39 | 4,190,161 | +0.72(+1.00%) |
Dec 13, 2013 | 71.36 | 71.87 | 71.28 | 71.67 | 4,199,067 | +0.33(+0.46%) |
Dec 12, 2013 | 71.75 | 72.18 | 71.26 | 71.34 | 4,170,241 | -0.51(-0.72%) |
Dec 11, 2013 | 73.00 | 73.37 | 71.78 | 71.85 | 4,407,211 | -1.19(-1.63%) |
Dec 10, 2013 | 73.12 | 73.43 | 72.86 | 73.04 | 2,748,723 | -0.39(-0.54%) |
Dec 09, 2013 | 73.87 | 74.00 | 73.10 | 73.44 | 2,841,857 | -0.15(-0.21%) |
Dec 06, 2013 | 73.30 | 73.73 | 73.10 | 73.59 | 3,113,613 | +1.19(+1.64%) |
Dec 05, 2013 | 72.17 | 72.79 | 72.07 | 72.40 | 4,291,446 | +0.03(+0.05%) |
Dec 04, 2013 | 72.12 | 73.00 | 71.80 | 72.37 | 4,179,815 | -0.09(-0.13%) |
Dec 03, 2013 | 72.70 | 73.08 | 72.11 | 72.46 | 4,140,315 | -0.58(-0.80%) |