Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 66.25 | 66.49 | 65.61 | 65.85 | 16,390,473 | -0.77(-1.15%) |
Jan 30, 2014 | 66.70 | 66.82 | 66.25 | 66.61 | 9,231,735 | +0.45(+0.67%) |
Jan 29, 2014 | 66.59 | 66.77 | 65.89 | 66.17 | 14,994,620 | -0.89(-1.33%) |
Jan 28, 2014 | 67.42 | 67.43 | 66.83 | 67.06 | 11,062,567 | +0.12(+0.18%) |
Jan 27, 2014 | 67.21 | 67.55 | 66.87 | 66.94 | 11,668,518 | -0.50(-0.74%) |
Jan 24, 2014 | 68.56 | 68.93 | 67.44 | 67.44 | 14,324,957 | -1.59(-2.30%) |
Jan 23, 2014 | 69.77 | 69.81 | 68.78 | 69.02 | 12,478,874 | -1.18(-1.68%) |
Jan 22, 2014 | 69.95 | 70.37 | 69.62 | 70.20 | 11,923,406 | +0.22(+0.31%) |
Jan 21, 2014 | 70.65 | 70.78 | 68.93 | 69.98 | 21,956,156 | -0.77(-1.08%) |
Jan 17, 2014 | 70.50 | 70.75 | 70.75 | 70.75 | 18,426,714 | +0.31(+0.44%) |
Jan 16, 2014 | 70.41 | 70.77 | 70.13 | 70.44 | 11,283,656 | -0.12(-0.17%) |
Jan 15, 2014 | 70.50 | 70.91 | 70.34 | 70.56 | 9,929,614 | +0.06(+0.08%) |
Jan 14, 2014 | 70.41 | 70.63 | 70.20 | 70.50 | 10,161,982 | +0.16(+0.23%) |
Jan 13, 2014 | 70.24 | 70.70 | 70.01 | 70.33 | 12,883,984 | -0.18(-0.25%) |
Jan 10, 2014 | 70.44 | 70.69 | 70.07 | 70.51 | 9,002,381 | +0.01(+0.01%) |
Jan 09, 2014 | 70.66 | 70.99 | 70.03 | 70.50 | 10,673,684 | +0.42(+0.61%) |
Jan 08, 2014 | 70.09 | 70.41 | 69.87 | 70.08 | 12,225,404 | -0.10(-0.14%) |
Jan 07, 2014 | 69.25 | 70.42 | 69.21 | 70.18 | 14,824,350 | +1.46(+2.12%) |
Jan 06, 2014 | 68.42 | 69.03 | 68.38 | 68.72 | 10,000,093 | +0.36(+0.52%) |
Jan 03, 2014 | 67.94 | 68.64 | 67.92 | 68.36 | 7,574,916 | +0.61(+0.90%) |
Jan 02, 2014 | 67.83 | 68.27 | 67.74 | 67.75 | 7,937,499 | -0.42(-0.61%) |
Dec 31, 2013 | 68.60 | 68.17 | 68.17 | 68.17 | 8,529,463 | -0.53(-0.77%) |
Dec 30, 2013 | 68.59 | 68.70 | 68.27 | 68.70 | 5,869,501 | -0.04(-0.05%) |
Dec 27, 2013 | 69.05 | 69.19 | 68.61 | 68.73 | 4,718,216 | -0.14(-0.21%) |
Dec 26, 2013 | 68.47 | 68.87 | 68.30 | 68.87 | 4,647,498 | +0.36(+0.52%) |
Dec 24, 2013 | 68.61 | 68.76 | 68.36 | 68.52 | 4,228,764 | +0.02(+0.03%) |
Dec 23, 2013 | 68.89 | 68.98 | 68.29 | 68.49 | 7,136,459 | -0.04(-0.07%) |
Dec 20, 2013 | 68.55 | 69.03 | 68.44 | 68.54 | 15,135,653 | +0.08(+0.12%) |
Dec 19, 2013 | 68.77 | 68.77 | 68.04 | 68.46 | 9,814,312 | -0.49(-0.71%) |
Dec 18, 2013 | 67.69 | 68.96 | 66.81 | 68.95 | 13,001,269 | +1.47(+2.18%) |
Dec 17, 2013 | 67.95 | 67.97 | 67.36 | 67.48 | 11,752,681 | -0.53(-0.78%) |
Dec 16, 2013 | 68.04 | 68.71 | 67.85 | 68.00 | 8,881,590 | +0.01(+0.02%) |
Dec 13, 2013 | 68.02 | 68.36 | 67.79 | 67.99 | 10,627,185 | +0.14(+0.21%) |
Dec 12, 2013 | 69.08 | 69.11 | 67.78 | 67.85 | 16,504,631 | -1.45(-2.09%) |
Dec 11, 2013 | 70.26 | 70.30 | 69.24 | 69.30 | 12,661,652 | -0.77(-1.09%) |
Dec 10, 2013 | 70.39 | 70.55 | 69.93 | 70.07 | 9,642,445 | -0.22(-0.32%) |
Dec 09, 2013 | 70.18 | 70.32 | 69.74 | 70.29 | 9,370,878 | +0.00(+0.00%) |
Dec 06, 2013 | 69.66 | 70.32 | 69.53 | 70.29 | 9,782,066 | +1.09(+1.58%) |
Dec 05, 2013 | 69.53 | 69.69 | 68.96 | 69.19 | 11,629,587 | -0.49(-0.70%) |
Dec 04, 2013 | 69.78 | 70.15 | 69.31 | 69.69 | 8,332,764 | -0.25(-0.36%) |
Dec 03, 2013 | 70.11 | 70.17 | 69.60 | 69.94 | 12,165,385 | -0.23(-0.33%) |
Dec 02, 2013 | 70.27 | 70.45 | 69.94 | 70.17 | 7,829,015 | -0.28(-0.40%) |
Nov 29, 2013 | 70.88 | 71.08 | 70.28 | 70.45 | 5,517,903 | -0.24(-0.34%) |
Nov 27, 2013 | 70.96 | 70.98 | 70.42 | 70.69 | 6,185,639 | -0.06(-0.08%) |
Nov 26, 2013 | 71.14 | 71.35 | 70.68 | 70.75 | 9,737,985 | -0.42(-0.60%) |
Nov 25, 2013 | 71.07 | 71.44 | 70.76 | 71.17 | 8,558,210 | +0.28(+0.40%) |
Nov 22, 2013 | 70.25 | 71.14 | 70.25 | 70.89 | 8,682,693 | +0.53(+0.75%) |
Nov 21, 2013 | 70.56 | 70.77 | 70.25 | 70.36 | 9,113,729 | +0.04(+0.05%) |
Nov 20, 2013 | 70.17 | 70.56 | 69.96 | 70.33 | 9,574,192 | +0.21(+0.31%) |
Nov 19, 2013 | 69.68 | 70.16 | 69.48 | 70.11 | 8,960,961 | +0.41(+0.59%) |
Nov 18, 2013 | 69.74 | 69.92 | 69.48 | 69.70 | 11,474,462 | -0.07(-0.10%) |
Nov 15, 2013 | 69.20 | 69.77 | 69.14 | 69.76 | 9,563,673 | +0.35(+0.50%) |
Nov 14, 2013 | 69.03 | 69.58 | 69.03 | 69.42 | 9,531,674 | +0.43(+0.62%) |
Nov 13, 2013 | 69.00 | 69.07 | 68.23 | 68.99 | 12,112,026 | -0.16(-0.24%) |
Nov 12, 2013 | 69.46 | 69.54 | 68.74 | 69.15 | 10,336,129 | -0.54(-0.77%) |
Nov 11, 2013 | 69.45 | 69.95 | 69.43 | 69.69 | 6,390,222 | +0.18(+0.26%) |
Nov 08, 2013 | 68.46 | 69.55 | 68.41 | 69.51 | 9,782,514 | +1.01(+1.47%) |
Nov 07, 2013 | 68.88 | 69.00 | 68.51 | 68.51 | 8,275,611 | -0.26(-0.38%) |
Nov 06, 2013 | 68.76 | 68.88 | 68.53 | 68.77 | 7,171,345 | +0.17(+0.25%) |
Nov 05, 2013 | 68.40 | 68.70 | 68.20 | 68.60 | 7,203,941 | -0.16(-0.24%) |
Nov 04, 2013 | 69.08 | 69.11 | 68.32 | 68.76 | 9,282,721 | -0.25(-0.36%) |