Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 67.14 | 67.35 | 67.04 | 67.25 | 1,285,635 | -0.16(-0.24%) |
Jan 30, 2014 | 67.50 | 67.60 | 67.33 | 67.42 | 1,422,518 | -0.13(-0.19%) |
Jan 29, 2014 | 67.62 | 67.73 | 67.45 | 67.55 | 1,770,032 | -0.18(-0.26%) |
Jan 28, 2014 | 67.52 | 67.72 | 67.52 | 67.72 | 1,071,894 | +0.38(+0.56%) |
Jan 27, 2014 | 67.55 | 67.55 | 67.34 | 67.35 | 632,750 | -0.08(-0.11%) |
Jan 24, 2014 | 67.68 | 67.68 | 67.42 | 67.42 | 1,083,213 | -0.37(-0.55%) |
Jan 23, 2014 | 68.02 | 68.02 | 67.72 | 67.79 | 1,950,482 | -0.29(-0.42%) |
Jan 22, 2014 | 68.27 | 68.27 | 68.06 | 68.08 | 1,026,672 | -0.21(-0.30%) |
Jan 21, 2014 | 68.39 | 68.42 | 68.24 | 68.29 | 1,155,730 | -0.14(-0.21%) |
Jan 17, 2014 | 68.46 | 68.43 | 68.43 | 68.43 | 496,259 | +0.04(+0.05%) |
Jan 16, 2014 | 68.35 | 68.47 | 68.35 | 68.39 | 682,759 | +0.06(+0.09%) |
Jan 15, 2014 | 68.32 | 68.34 | 68.22 | 68.33 | 453,026 | +0.01(+0.02%) |
Jan 14, 2014 | 68.17 | 68.35 | 68.17 | 68.32 | 615,283 | +0.06(+0.09%) |
Jan 13, 2014 | 68.32 | 68.34 | 68.17 | 68.26 | 1,616,666 | +0.06(+0.08%) |
Jan 10, 2014 | 68.09 | 68.27 | 68.00 | 68.20 | 2,230,574 | +0.29(+0.42%) |
Jan 09, 2014 | 67.95 | 67.99 | 67.87 | 67.91 | 1,190,853 | +0.05(+0.07%) |
Jan 08, 2014 | 68.14 | 68.14 | 67.85 | 67.86 | 1,061,414 | -0.38(-0.55%) |
Jan 07, 2014 | 68.23 | 68.27 | 68.14 | 68.24 | 1,438,987 | +0.09(+0.13%) |
Jan 06, 2014 | 68.02 | 68.19 | 67.94 | 68.15 | 852,058 | +0.27(+0.40%) |
Jan 03, 2014 | 67.93 | 67.94 | 67.80 | 67.88 | 705,077 | +0.06(+0.09%) |
Jan 02, 2014 | 67.80 | 67.89 | 67.68 | 67.82 | 1,342,326 | +0.01(+0.02%) |
Dec 31, 2013 | 67.95 | 67.80 | 67.80 | 67.80 | 494,185 | -0.14(-0.20%) |
Dec 30, 2013 | 68.02 | 68.06 | 67.87 | 67.94 | 958,584 | -0.01(-0.02%) |
Dec 27, 2013 | 67.79 | 68.00 | 67.75 | 67.95 | 1,389,313 | -0.08(-0.12%) |
Dec 26, 2013 | 68.19 | 68.27 | 67.95 | 68.04 | 729,791 | -0.10(-0.15%) |
Dec 24, 2013 | 68.23 | 68.23 | 68.06 | 68.14 | 317,735 | -0.01(-0.02%) |
Dec 23, 2013 | 67.95 | 68.19 | 67.95 | 68.15 | 686,502 | +0.19(+0.28%) |
Dec 20, 2013 | 67.86 | 68.07 | 67.86 | 67.96 | 979,528 | +0.15(+0.22%) |
Dec 19, 2013 | 67.95 | 68.03 | 67.76 | 67.81 | 715,828 | -0.12(-0.17%) |
Dec 18, 2013 | 67.85 | 68.27 | 67.64 | 67.93 | 1,588,836 | -0.01(-0.02%) |
Dec 17, 2013 | 67.76 | 68.04 | 67.70 | 67.94 | 807,461 | +0.18(+0.27%) |
Dec 16, 2013 | 67.90 | 67.90 | 67.70 | 67.76 | 607,885 | +0.10(+0.15%) |
Dec 13, 2013 | 67.73 | 67.95 | 67.57 | 67.66 | 1,054,201 | +0.06(+0.09%) |
Dec 12, 2013 | 67.48 | 67.66 | 67.48 | 67.60 | 722,610 | +0.11(+0.16%) |
Dec 11, 2013 | 67.88 | 68.00 | 67.50 | 67.50 | 1,942,929 | -0.32(-0.48%) |
Dec 10, 2013 | 67.75 | 67.85 | 67.65 | 67.82 | 1,362,125 | +0.27(+0.41%) |
Dec 09, 2013 | 67.27 | 67.58 | 67.27 | 67.55 | 1,501,068 | +0.19(+0.28%) |
Dec 06, 2013 | 67.13 | 67.38 | 67.05 | 67.36 | 1,174,569 | +0.29(+0.43%) |
Dec 05, 2013 | 66.83 | 67.07 | 66.82 | 67.07 | 1,065,448 | +0.29(+0.44%) |
Dec 04, 2013 | 66.99 | 67.08 | 66.70 | 66.78 | 1,030,073 | -0.42(-0.63%) |
Dec 03, 2013 | 66.98 | 67.26 | 66.96 | 67.20 | 673,554 | +0.22(+0.33%) |
Dec 02, 2013 | 67.34 | 67.56 | 66.98 | 66.98 | 890,137 | -0.63(-0.93%) |
Nov 29, 2013 | 67.52 | 67.67 | 67.44 | 67.61 | 421,258 | -0.04(-0.06%) |
Nov 27, 2013 | 67.77 | 67.86 | 67.52 | 67.65 | 881,841 | -0.24(-0.35%) |
Nov 26, 2013 | 67.87 | 68.01 | 67.82 | 67.89 | 483,264 | -0.09(-0.14%) |
Nov 25, 2013 | 67.64 | 67.98 | 67.64 | 67.98 | 1,637,514 | +0.55(+0.81%) |
Nov 22, 2013 | 67.47 | 67.57 | 67.41 | 67.44 | 737,030 | +0.14(+0.21%) |
Nov 21, 2013 | 67.30 | 67.36 | 67.19 | 67.29 | 643,121 | -0.07(-0.11%) |
Nov 20, 2013 | 67.61 | 67.76 | 67.30 | 67.37 | 848,625 | -0.19(-0.28%) |
Nov 19, 2013 | 68.02 | 68.07 | 67.52 | 67.55 | 1,103,462 | -0.54(-0.79%) |
Nov 18, 2013 | 67.97 | 68.26 | 67.97 | 68.09 | 1,208,197 | +0.34(+0.50%) |
Nov 15, 2013 | 67.58 | 67.84 | 67.49 | 67.75 | 1,073,447 | +0.34(+0.51%) |
Nov 14, 2013 | 67.23 | 67.44 | 67.09 | 67.41 | 971,774 | +0.71(+1.07%) |
Nov 12, 2013 | 66.89 | 66.98 | 66.68 | 66.70 | 692,980 | -0.44(-0.66%) |
Nov 11, 2013 | 67.33 | 67.41 | 67.14 | 67.14 | 602,256 | -0.39(-0.58%) |
Nov 08, 2013 | 67.80 | 67.85 | 67.40 | 67.54 | 3,172,261 | -0.52(-0.77%) |
Nov 07, 2013 | 68.33 | 68.36 | 68.06 | 68.06 | 1,000,915 | -0.16(-0.24%) |
Nov 06, 2013 | 68.19 | 68.31 | 68.15 | 68.22 | 400,342 | -0.05(-0.07%) |
Nov 05, 2013 | 68.44 | 68.44 | 68.15 | 68.27 | 979,135 | -0.35(-0.52%) |
Nov 04, 2013 | 68.54 | 68.67 | 68.53 | 68.62 | 994,708 | -0.01(-0.02%) |