Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 68.08 | 69.16 | 67.75 | 68.63 | 5,665,598 | -0.40(-0.57%) |
Jan 30, 2014 | 69.70 | 69.90 | 68.93 | 69.02 | 5,564,335 | +0.32(+0.47%) |
Jan 29, 2014 | 68.84 | 69.18 | 68.42 | 68.70 | 6,320,008 | -0.35(-0.50%) |
Jan 28, 2014 | 68.68 | 69.04 | 68.58 | 69.04 | 5,385,784 | +0.46(+0.67%) |
Jan 27, 2014 | 69.28 | 69.62 | 68.47 | 68.58 | 6,901,564 | -0.84(-1.20%) |
Jan 24, 2014 | 70.32 | 70.40 | 69.38 | 69.42 | 7,292,070 | -1.16(-1.64%) |
Jan 23, 2014 | 70.90 | 71.01 | 70.34 | 70.58 | 5,904,574 | -0.76(-1.06%) |
Jan 22, 2014 | 71.53 | 71.60 | 70.98 | 71.34 | 4,487,802 | +0.30(+0.43%) |
Jan 21, 2014 | 72.40 | 72.49 | 70.37 | 71.03 | 8,024,653 | -0.97(-1.34%) |
Jan 17, 2014 | 70.27 | 72.00 | 72.00 | 72.00 | 14,064,577 | -0.42(-0.58%) |
Jan 16, 2014 | 72.63 | 72.84 | 72.14 | 72.42 | 3,613,246 | -0.40(-0.55%) |
Jan 15, 2014 | 72.73 | 72.84 | 72.58 | 72.82 | 2,813,814 | +0.09(+0.12%) |
Jan 14, 2014 | 72.32 | 72.78 | 71.80 | 72.73 | 5,023,609 | +0.50(+0.70%) |
Jan 13, 2014 | 73.25 | 73.89 | 72.09 | 72.23 | 4,869,475 | -1.65(-2.23%) |
Jan 10, 2014 | 73.70 | 73.97 | 73.02 | 73.88 | 4,856,549 | +0.29(+0.39%) |
Jan 09, 2014 | 73.70 | 73.89 | 73.17 | 73.59 | 3,263,702 | +0.09(+0.12%) |
Jan 08, 2014 | 73.59 | 73.71 | 73.08 | 73.51 | 4,198,565 | -0.06(-0.08%) |
Jan 07, 2014 | 73.39 | 74.15 | 73.36 | 73.56 | 4,698,090 | +0.24(+0.32%) |
Jan 06, 2014 | 74.61 | 74.71 | 72.95 | 73.33 | 5,384,319 | -0.97(-1.30%) |
Jan 03, 2014 | 74.57 | 74.90 | 74.26 | 74.29 | 5,161,452 | -0.17(-0.22%) |
Jan 02, 2014 | 75.40 | 75.60 | 74.10 | 74.46 | 3,881,670 | -1.27(-1.67%) |
Dec 31, 2013 | 75.62 | 75.72 | 75.72 | 75.72 | 2,467,805 | +0.12(+0.15%) |
Dec 30, 2013 | 75.63 | 75.71 | 75.37 | 75.61 | 2,046,148 | +0.14(+0.19%) |
Dec 27, 2013 | 75.67 | 75.73 | 75.36 | 75.47 | 4,764,545 | +0.04(+0.05%) |
Dec 26, 2013 | 75.20 | 75.60 | 74.98 | 75.43 | 2,925,487 | +0.15(+0.20%) |
Dec 24, 2013 | 75.04 | 75.31 | 74.89 | 75.28 | 1,255,078 | +0.36(+0.48%) |
Dec 23, 2013 | 74.80 | 75.00 | 74.55 | 74.92 | 2,991,144 | +0.45(+0.61%) |
Dec 20, 2013 | 74.31 | 75.35 | 74.23 | 74.46 | 11,605,883 | +0.11(+0.15%) |
Dec 19, 2013 | 74.03 | 74.40 | 73.79 | 74.36 | 3,481,067 | +0.14(+0.19%) |
Dec 18, 2013 | 73.60 | 74.25 | 72.96 | 74.21 | 5,862,532 | +0.72(+0.98%) |
Dec 17, 2013 | 73.71 | 73.94 | 73.28 | 73.49 | 4,427,454 | -0.11(-0.15%) |
Dec 16, 2013 | 73.25 | 73.79 | 73.24 | 73.60 | 4,324,743 | +0.54(+0.74%) |
Dec 13, 2013 | 72.82 | 73.34 | 72.53 | 73.06 | 3,764,129 | +0.31(+0.43%) |
Dec 12, 2013 | 72.61 | 73.14 | 72.61 | 72.75 | 3,195,748 | +0.06(+0.08%) |
Dec 11, 2013 | 73.47 | 73.56 | 72.55 | 72.69 | 4,176,841 | -0.62(-0.85%) |
Dec 10, 2013 | 73.61 | 73.80 | 73.18 | 73.31 | 3,051,833 | -0.44(-0.60%) |
Dec 09, 2013 | 74.25 | 74.25 | 73.48 | 73.75 | 3,293,472 | -0.06(-0.09%) |
Dec 06, 2013 | 73.78 | 74.17 | 73.46 | 73.82 | 5,170,503 | +0.58(+0.79%) |
Dec 05, 2013 | 73.12 | 73.56 | 73.12 | 73.24 | 3,093,015 | -0.06(-0.09%) |
Dec 04, 2013 | 73.41 | 73.68 | 72.61 | 73.30 | 3,121,292 | -0.13(-0.18%) |
Dec 03, 2013 | 73.83 | 73.89 | 73.14 | 73.43 | 3,605,226 | -0.31(-0.42%) |
Dec 02, 2013 | 73.61 | 74.15 | 73.60 | 73.74 | 3,242,867 | -0.04(-0.05%) |
Nov 29, 2013 | 74.01 | 74.25 | 73.77 | 73.78 | 1,778,504 | -0.12(-0.16%) |
Nov 27, 2013 | 73.72 | 74.10 | 73.52 | 73.89 | 2,608,311 | +0.18(+0.24%) |
Nov 26, 2013 | 73.01 | 73.76 | 73.01 | 73.71 | 5,538,983 | +0.77(+1.06%) |
Nov 25, 2013 | 73.65 | 73.67 | 72.92 | 72.94 | 3,079,238 | -0.55(-0.75%) |
Nov 22, 2013 | 73.10 | 73.51 | 72.68 | 73.49 | 2,795,142 | +0.61(+0.84%) |
Nov 21, 2013 | 72.32 | 72.98 | 72.21 | 72.88 | 3,139,705 | +0.72(+1.00%) |
Nov 20, 2013 | 72.67 | 72.74 | 72.14 | 72.16 | 2,953,429 | -0.43(-0.59%) |
Nov 19, 2013 | 72.91 | 73.04 | 72.42 | 72.58 | 3,334,509 | -0.40(-0.55%) |
Nov 18, 2013 | 72.94 | 73.32 | 72.76 | 72.99 | 3,392,151 | +0.25(+0.34%) |
Nov 15, 2013 | 72.86 | 73.05 | 72.32 | 72.74 | 5,666,611 | -0.02(-0.03%) |
Nov 14, 2013 | 72.62 | 73.19 | 72.26 | 72.76 | 8,440,676 | +0.40(+0.55%) |
Nov 13, 2013 | 71.08 | 72.38 | 71.01 | 72.37 | 5,392,769 | +0.87(+1.22%) |
Nov 12, 2013 | 70.86 | 71.68 | 70.73 | 71.49 | 4,914,183 | +0.39(+0.54%) |
Nov 11, 2013 | 71.27 | 71.48 | 70.97 | 71.11 | 5,884,525 | -0.24(-0.34%) |
Nov 08, 2013 | 70.53 | 71.53 | 70.53 | 71.35 | 5,425,754 | +0.74(+1.04%) |
Nov 07, 2013 | 71.28 | 71.57 | 70.57 | 70.61 | 4,103,094 | -0.37(-0.51%) |
Nov 06, 2013 | 71.84 | 72.04 | 70.75 | 70.98 | 5,708,348 | -0.86(-1.20%) |
Nov 05, 2013 | 71.16 | 72.10 | 70.91 | 71.84 | 5,455,683 | +0.30(+0.42%) |
Nov 04, 2013 | 70.74 | 71.55 | 70.65 | 71.54 | 4,202,065 | +1.19(+1.69%) |