Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 66.26 | 66.50 | 65.62 | 65.86 | 16,387,884 | -0.77(-1.15%) |
Jan 30, 2014 | 66.71 | 66.83 | 66.26 | 66.62 | 9,230,276 | +0.45(+0.67%) |
Jan 29, 2014 | 66.60 | 66.78 | 65.90 | 66.18 | 14,992,251 | -0.89(-1.33%) |
Jan 28, 2014 | 67.43 | 67.44 | 66.84 | 67.07 | 11,060,820 | +0.12(+0.18%) |
Jan 27, 2014 | 67.22 | 67.56 | 66.88 | 66.95 | 11,666,674 | -0.50(-0.74%) |
Jan 24, 2014 | 68.57 | 68.94 | 67.45 | 67.45 | 14,322,694 | -1.59(-2.30%) |
Jan 23, 2014 | 69.78 | 69.82 | 68.79 | 69.03 | 12,476,903 | -1.18(-1.68%) |
Jan 22, 2014 | 69.96 | 70.38 | 69.63 | 70.21 | 11,921,522 | +0.22(+0.31%) |
Jan 21, 2014 | 70.66 | 70.79 | 68.94 | 69.99 | 21,952,688 | -0.77(-1.08%) |
Jan 17, 2014 | 70.51 | 70.76 | 70.76 | 70.76 | 18,423,802 | +0.31(+0.44%) |
Jan 16, 2014 | 70.42 | 70.78 | 70.14 | 70.45 | 11,281,873 | -0.12(-0.17%) |
Jan 15, 2014 | 70.51 | 70.92 | 70.35 | 70.57 | 9,928,045 | +0.06(+0.08%) |
Jan 14, 2014 | 70.42 | 70.64 | 70.21 | 70.51 | 10,160,377 | +0.16(+0.23%) |
Jan 13, 2014 | 70.25 | 70.71 | 70.02 | 70.34 | 12,881,949 | -0.18(-0.25%) |
Jan 10, 2014 | 70.45 | 70.70 | 70.08 | 70.52 | 9,000,959 | +0.01(+0.01%) |
Jan 09, 2014 | 70.67 | 71.00 | 70.04 | 70.52 | 10,671,998 | +0.42(+0.61%) |
Jan 08, 2014 | 70.10 | 70.42 | 69.88 | 70.09 | 12,223,472 | -0.10(-0.14%) |
Jan 07, 2014 | 69.26 | 70.43 | 69.22 | 70.19 | 14,822,008 | +1.46(+2.12%) |
Jan 06, 2014 | 68.43 | 69.04 | 68.39 | 68.73 | 9,998,513 | +0.36(+0.52%) |
Jan 03, 2014 | 67.95 | 68.65 | 67.93 | 68.37 | 7,573,719 | +0.61(+0.90%) |
Jan 02, 2014 | 67.84 | 68.28 | 67.75 | 67.76 | 7,936,245 | -0.42(-0.61%) |
Dec 31, 2013 | 68.61 | 68.18 | 68.18 | 68.18 | 8,528,115 | -0.53(-0.77%) |
Dec 30, 2013 | 68.60 | 68.71 | 68.28 | 68.71 | 5,868,574 | -0.04(-0.05%) |
Dec 27, 2013 | 69.06 | 69.20 | 68.62 | 68.74 | 4,717,471 | -0.14(-0.21%) |
Dec 26, 2013 | 68.48 | 68.89 | 68.31 | 68.89 | 4,646,764 | +0.36(+0.52%) |
Dec 24, 2013 | 68.62 | 68.77 | 68.37 | 68.53 | 4,228,096 | +0.02(+0.03%) |
Dec 23, 2013 | 68.90 | 68.99 | 68.30 | 68.51 | 7,135,331 | -0.04(-0.07%) |
Dec 20, 2013 | 68.57 | 69.04 | 68.45 | 68.55 | 15,133,261 | +0.08(+0.12%) |
Dec 19, 2013 | 68.78 | 68.78 | 68.05 | 68.47 | 9,812,761 | -0.49(-0.71%) |
Dec 18, 2013 | 67.70 | 68.97 | 66.82 | 68.96 | 12,999,215 | +1.47(+2.18%) |
Dec 17, 2013 | 67.96 | 67.98 | 67.37 | 67.49 | 11,750,824 | -0.53(-0.78%) |
Dec 16, 2013 | 68.05 | 68.72 | 67.86 | 68.01 | 8,880,187 | +0.01(+0.02%) |
Dec 13, 2013 | 68.03 | 68.38 | 67.80 | 68.00 | 10,625,506 | +0.14(+0.21%) |
Dec 12, 2013 | 69.09 | 69.12 | 67.79 | 67.86 | 16,502,024 | -1.45(-2.09%) |
Dec 11, 2013 | 70.27 | 70.31 | 69.25 | 69.31 | 12,659,651 | -0.77(-1.09%) |
Dec 10, 2013 | 70.40 | 70.56 | 69.94 | 70.08 | 9,640,921 | -0.22(-0.32%) |
Dec 09, 2013 | 70.19 | 70.33 | 69.75 | 70.30 | 9,369,398 | +0.00(+0.00%) |
Dec 06, 2013 | 69.67 | 70.33 | 69.54 | 70.30 | 9,780,521 | +1.09(+1.58%) |
Dec 05, 2013 | 69.54 | 69.70 | 68.97 | 69.21 | 11,627,750 | -0.49(-0.70%) |
Dec 04, 2013 | 69.79 | 70.16 | 69.32 | 69.70 | 8,331,448 | -0.25(-0.36%) |
Dec 03, 2013 | 70.12 | 70.18 | 69.61 | 69.95 | 12,163,463 | -0.23(-0.33%) |
Dec 02, 2013 | 70.28 | 70.46 | 69.95 | 70.18 | 7,827,778 | -0.28(-0.40%) |
Nov 29, 2013 | 70.89 | 71.09 | 70.29 | 70.46 | 5,517,031 | -0.24(-0.34%) |
Nov 27, 2013 | 70.97 | 70.99 | 70.43 | 70.70 | 6,184,662 | -0.06(-0.08%) |
Nov 26, 2013 | 71.15 | 71.36 | 70.69 | 70.76 | 9,736,447 | -0.42(-0.60%) |
Nov 25, 2013 | 71.08 | 71.45 | 70.78 | 71.19 | 8,556,858 | +0.28(+0.40%) |
Nov 22, 2013 | 70.26 | 71.15 | 70.26 | 70.90 | 8,681,321 | +0.53(+0.75%) |
Nov 21, 2013 | 70.57 | 70.78 | 70.26 | 70.37 | 9,112,288 | +0.04(+0.05%) |
Nov 20, 2013 | 70.18 | 70.57 | 69.97 | 70.34 | 9,572,679 | +0.21(+0.31%) |
Nov 19, 2013 | 69.69 | 70.17 | 69.49 | 70.12 | 8,959,544 | +0.41(+0.59%) |
Nov 18, 2013 | 69.75 | 69.93 | 69.49 | 69.71 | 11,472,648 | -0.07(-0.10%) |
Nov 15, 2013 | 69.21 | 69.78 | 69.15 | 69.78 | 9,562,161 | +0.35(+0.50%) |
Nov 14, 2013 | 69.04 | 69.59 | 69.04 | 69.43 | 9,530,166 | +0.43(+0.62%) |
Nov 13, 2013 | 69.01 | 69.08 | 68.25 | 69.00 | 12,110,110 | -0.16(-0.24%) |
Nov 12, 2013 | 69.47 | 69.55 | 68.75 | 69.16 | 10,334,494 | -0.54(-0.77%) |
Nov 11, 2013 | 69.46 | 69.96 | 69.44 | 69.70 | 6,389,211 | +0.18(+0.26%) |
Nov 08, 2013 | 68.47 | 69.56 | 68.42 | 69.52 | 9,780,967 | +1.01(+1.47%) |
Nov 07, 2013 | 68.89 | 69.01 | 68.52 | 68.52 | 8,274,303 | -0.26(-0.38%) |
Nov 06, 2013 | 68.77 | 68.90 | 68.54 | 68.78 | 7,170,211 | +0.17(+0.25%) |
Nov 05, 2013 | 68.41 | 68.71 | 68.22 | 68.61 | 7,202,802 | -0.16(-0.24%) |
Nov 04, 2013 | 69.09 | 69.12 | 68.33 | 68.77 | 9,281,253 | -0.25(-0.36%) |