Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 74.77 | 74.81 | 74.63 | 74.72 | 920,546 | +0.07(+0.09%) |
Jan 30, 2014 | 74.64 | 74.70 | 74.56 | 74.65 | 1,060,591 | -0.01(-0.02%) |
Jan 29, 2014 | 74.58 | 74.77 | 74.53 | 74.66 | 399,240 | +0.18(+0.25%) |
Jan 28, 2014 | 74.36 | 74.51 | 74.36 | 74.48 | 644,454 | +0.13(+0.18%) |
Jan 27, 2014 | 74.45 | 74.57 | 74.33 | 74.35 | 357,390 | -0.09(-0.12%) |
Jan 24, 2014 | 74.42 | 74.58 | 74.40 | 74.44 | 642,226 | -0.01(-0.01%) |
Jan 23, 2014 | 74.32 | 74.50 | 74.29 | 74.44 | 493,237 | +0.27(+0.37%) |
Jan 22, 2014 | 74.20 | 74.33 | 74.17 | 74.17 | 684,851 | -0.21(-0.28%) |
Jan 21, 2014 | 74.21 | 74.43 | 74.21 | 74.38 | 599,857 | -0.07(-0.09%) |
Jan 17, 2014 | 74.25 | 74.44 | 74.44 | 74.44 | 822,638 | +0.21(+0.28%) |
Jan 16, 2014 | 74.27 | 74.34 | 74.15 | 74.23 | 507,044 | +0.28(+0.38%) |
Jan 15, 2014 | 74.13 | 74.17 | 73.95 | 73.95 | 591,232 | -0.18(-0.24%) |
Jan 14, 2014 | 74.21 | 74.27 | 74.04 | 74.13 | 406,190 | -0.25(-0.34%) |
Jan 13, 2014 | 74.21 | 74.40 | 74.11 | 74.38 | 599,995 | +0.13(+0.18%) |
Jan 10, 2014 | 73.99 | 74.26 | 73.99 | 74.25 | 495,137 | +0.58(+0.78%) |
Jan 09, 2014 | 73.72 | 73.78 | 73.60 | 73.67 | 361,998 | +0.06(+0.09%) |
Jan 08, 2014 | 73.68 | 73.78 | 73.58 | 73.61 | 527,622 | -0.15(-0.20%) |
Jan 07, 2014 | 73.75 | 73.80 | 73.69 | 73.76 | 423,314 | +0.07(+0.10%) |
Jan 06, 2014 | 73.64 | 73.73 | 73.63 | 73.69 | 472,715 | +0.05(+0.07%) |
Jan 03, 2014 | 73.52 | 73.71 | 73.52 | 73.64 | 412,529 | +0.00(+0.00%) |
Jan 02, 2014 | 73.55 | 73.68 | 73.55 | 73.64 | 552,110 | +0.07(+0.10%) |
Dec 31, 2013 | 73.45 | 73.57 | 73.57 | 73.57 | 646,664 | -0.01(-0.02%) |
Dec 30, 2013 | 73.49 | 73.58 | 73.46 | 73.58 | 724,134 | +0.22(+0.31%) |
Dec 27, 2013 | 73.31 | 73.48 | 73.31 | 73.36 | 565,745 | +0.05(+0.07%) |
Dec 26, 2013 | 73.32 | 73.37 | 73.29 | 73.31 | 753,622 | -0.05(-0.07%) |
Dec 24, 2013 | 73.38 | 73.44 | 73.33 | 73.36 | 259,401 | -0.18(-0.25%) |
Dec 23, 2013 | 73.55 | 73.67 | 73.52 | 73.54 | 574,167 | -0.06(-0.08%) |
Dec 20, 2013 | 73.60 | 73.68 | 73.48 | 73.59 | 560,682 | +0.09(+0.12%) |
Dec 19, 2013 | 73.42 | 73.61 | 73.42 | 73.50 | 405,934 | -0.25(-0.34%) |
Dec 18, 2013 | 73.71 | 73.97 | 73.71 | 73.76 | 514,365 | -0.08(-0.10%) |
Dec 17, 2013 | 73.60 | 73.86 | 73.60 | 73.83 | 323,604 | +0.12(+0.16%) |
Dec 16, 2013 | 73.81 | 73.94 | 73.70 | 73.71 | 880,480 | +0.08(+0.11%) |
Dec 13, 2013 | 73.66 | 73.71 | 73.60 | 73.63 | 550,300 | +0.02(+0.03%) |
Dec 12, 2013 | 73.76 | 73.76 | 73.60 | 73.61 | 610,621 | -0.15(-0.21%) |
Dec 11, 2013 | 74.02 | 74.02 | 73.76 | 73.76 | 435,000 | -0.18(-0.24%) |
Dec 10, 2013 | 74.02 | 74.03 | 73.86 | 73.94 | 612,370 | +0.15(+0.21%) |
Dec 09, 2013 | 73.74 | 73.84 | 73.70 | 73.79 | 563,201 | +0.06(+0.09%) |
Dec 06, 2013 | 73.58 | 73.74 | 73.58 | 73.72 | 541,719 | +0.15(+0.20%) |
Dec 05, 2013 | 73.64 | 73.73 | 73.53 | 73.58 | 1,064,155 | -0.13(-0.18%) |
Dec 04, 2013 | 73.88 | 73.88 | 73.65 | 73.71 | 1,032,845 | -0.22(-0.30%) |
Dec 03, 2013 | 73.98 | 74.10 | 73.92 | 73.93 | 559,481 | +0.03(+0.04%) |
Dec 02, 2013 | 74.00 | 74.05 | 73.88 | 73.91 | 463,578 | -0.18(-0.25%) |
Nov 29, 2013 | 74.11 | 74.19 | 74.00 | 74.09 | 324,387 | -0.02(-0.03%) |
Nov 27, 2013 | 74.23 | 74.25 | 73.98 | 74.11 | 580,261 | -0.06(-0.08%) |
Nov 26, 2013 | 74.16 | 74.28 | 74.16 | 74.16 | 579,847 | +0.02(+0.03%) |
Nov 25, 2013 | 74.12 | 74.21 | 74.09 | 74.14 | 749,705 | +0.06(+0.08%) |
Nov 22, 2013 | 74.08 | 74.18 | 74.05 | 74.09 | 524,104 | +0.02(+0.03%) |
Nov 21, 2013 | 73.91 | 74.08 | 73.81 | 74.07 | 532,668 | +0.01(+0.01%) |
Nov 20, 2013 | 74.31 | 74.37 | 74.00 | 74.06 | 695,464 | -0.18(-0.24%) |
Nov 19, 2013 | 74.40 | 74.43 | 74.22 | 74.24 | 420,651 | -0.14(-0.19%) |
Nov 18, 2013 | 74.25 | 74.39 | 74.20 | 74.38 | 365,185 | +0.20(+0.26%) |
Nov 15, 2013 | 74.14 | 74.22 | 74.14 | 74.18 | 268,141 | +0.06(+0.08%) |
Nov 14, 2013 | 74.05 | 74.18 | 73.97 | 74.13 | 242,240 | +0.45(+0.62%) |
Nov 12, 2013 | 73.76 | 73.78 | 73.61 | 73.68 | 471,085 | -0.02(-0.03%) |
Nov 11, 2013 | 73.68 | 73.84 | 73.64 | 73.70 | 249,012 | -0.15(-0.21%) |
Nov 08, 2013 | 73.98 | 73.99 | 73.77 | 73.85 | 805,363 | -0.43(-0.57%) |
Nov 07, 2013 | 74.21 | 74.29 | 74.15 | 74.28 | 484,015 | +0.17(+0.24%) |
Nov 06, 2013 | 74.01 | 74.18 | 73.99 | 74.10 | 260,706 | +0.17(+0.23%) |
Nov 05, 2013 | 74.07 | 74.12 | 73.92 | 73.93 | 388,375 | -0.21(-0.28%) |
Nov 04, 2013 | 74.12 | 74.21 | 74.11 | 74.14 | 198,521 | +0.04(+0.06%) |