Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 67.30 | 67.55 | 66.65 | 66.89 | 16,134,016 | -0.78(-1.15%) |
Jan 30, 2014 | 67.76 | 67.88 | 67.30 | 67.67 | 9,087,288 | +0.45(+0.67%) |
Jan 29, 2014 | 67.65 | 67.83 | 66.94 | 67.22 | 14,760,003 | -0.91(-1.33%) |
Jan 28, 2014 | 68.49 | 68.50 | 67.89 | 68.12 | 10,889,475 | +0.12(+0.18%) |
Jan 27, 2014 | 68.28 | 68.62 | 67.94 | 68.00 | 11,485,944 | -0.51(-0.74%) |
Jan 24, 2014 | 69.65 | 70.02 | 68.51 | 68.51 | 14,100,819 | -1.61(-2.30%) |
Jan 23, 2014 | 70.88 | 70.92 | 69.87 | 70.12 | 12,283,621 | -1.19(-1.68%) |
Jan 22, 2014 | 71.07 | 71.49 | 70.73 | 71.32 | 11,736,844 | +0.22(+0.31%) |
Jan 21, 2014 | 71.78 | 71.90 | 70.03 | 71.10 | 21,612,614 | -0.78(-1.08%) |
Jan 17, 2014 | 71.62 | 71.87 | 71.87 | 71.87 | 18,138,396 | +0.32(+0.44%) |
Jan 16, 2014 | 71.53 | 71.90 | 71.25 | 71.56 | 11,107,104 | -0.12(-0.17%) |
Jan 15, 2014 | 71.62 | 72.03 | 71.46 | 71.68 | 9,774,248 | +0.06(+0.08%) |
Jan 14, 2014 | 71.53 | 71.75 | 71.32 | 71.62 | 10,002,981 | +0.17(+0.23%) |
Jan 13, 2014 | 71.35 | 71.82 | 71.12 | 71.45 | 12,682,392 | -0.18(-0.25%) |
Jan 10, 2014 | 71.56 | 71.81 | 71.18 | 71.63 | 8,861,524 | +0.01(+0.01%) |
Jan 09, 2014 | 71.78 | 72.12 | 71.14 | 71.63 | 10,506,676 | +0.43(+0.61%) |
Jan 08, 2014 | 71.20 | 71.53 | 70.98 | 71.19 | 12,034,116 | -0.10(-0.14%) |
Jan 07, 2014 | 70.35 | 71.54 | 70.31 | 71.29 | 14,592,398 | +1.48(+2.12%) |
Jan 06, 2014 | 69.51 | 70.13 | 69.46 | 69.81 | 9,843,624 | +0.36(+0.52%) |
Jan 03, 2014 | 69.02 | 69.73 | 69.00 | 69.45 | 7,456,393 | +0.62(+0.90%) |
Jan 02, 2014 | 68.91 | 69.36 | 68.81 | 68.83 | 7,813,303 | -0.42(-0.61%) |
Dec 31, 2013 | 69.69 | 69.25 | 69.25 | 69.25 | 8,396,005 | -0.54(-0.77%) |
Dec 30, 2013 | 69.68 | 69.79 | 69.36 | 69.79 | 5,777,663 | -0.04(-0.05%) |
Dec 27, 2013 | 70.14 | 70.29 | 69.70 | 69.83 | 4,644,391 | -0.14(-0.21%) |
Dec 26, 2013 | 69.55 | 69.97 | 69.39 | 69.97 | 4,574,780 | +0.36(+0.52%) |
Dec 24, 2013 | 69.70 | 69.86 | 69.45 | 69.61 | 4,162,598 | +0.02(+0.03%) |
Dec 23, 2013 | 69.98 | 70.08 | 69.38 | 69.58 | 7,024,797 | -0.05(-0.07%) |
Dec 20, 2013 | 69.64 | 70.13 | 69.52 | 69.63 | 14,898,829 | +0.08(+0.12%) |
Dec 19, 2013 | 69.86 | 69.86 | 69.12 | 69.55 | 9,660,750 | -0.50(-0.71%) |
Dec 18, 2013 | 68.77 | 70.06 | 67.87 | 70.04 | 12,797,842 | +1.50(+2.18%) |
Dec 17, 2013 | 69.03 | 69.05 | 68.43 | 68.55 | 11,568,790 | -0.54(-0.78%) |
Dec 16, 2013 | 69.12 | 69.80 | 68.93 | 69.08 | 8,742,622 | +0.02(+0.02%) |
Dec 13, 2013 | 69.10 | 69.45 | 68.87 | 69.07 | 10,460,904 | +0.14(+0.21%) |
Dec 12, 2013 | 70.17 | 70.21 | 68.86 | 68.93 | 16,246,388 | -1.47(-2.09%) |
Dec 11, 2013 | 71.38 | 71.41 | 70.34 | 70.40 | 12,463,538 | -0.78(-1.09%) |
Dec 10, 2013 | 71.51 | 71.67 | 71.04 | 71.18 | 9,491,572 | -0.23(-0.32%) |
Dec 09, 2013 | 71.29 | 71.44 | 70.85 | 71.41 | 9,224,255 | +0.00(+0.00%) |
Dec 06, 2013 | 70.77 | 71.44 | 70.63 | 71.41 | 9,629,009 | +1.11(+1.58%) |
Dec 05, 2013 | 70.63 | 70.79 | 70.06 | 70.29 | 11,447,622 | -0.50(-0.70%) |
Dec 04, 2013 | 70.89 | 71.26 | 70.42 | 70.79 | 8,202,384 | -0.26(-0.36%) |
Dec 03, 2013 | 71.22 | 71.28 | 70.70 | 71.05 | 11,975,037 | -0.23(-0.33%) |
Dec 02, 2013 | 71.38 | 71.57 | 71.05 | 71.28 | 7,706,517 | -0.29(-0.40%) |
Nov 29, 2013 | 72.00 | 72.21 | 71.40 | 71.57 | 5,431,566 | -0.24(-0.34%) |
Nov 27, 2013 | 72.09 | 72.11 | 71.53 | 71.81 | 6,088,854 | -0.06(-0.08%) |
Nov 26, 2013 | 72.27 | 72.49 | 71.81 | 71.87 | 9,585,618 | -0.43(-0.60%) |
Nov 25, 2013 | 72.20 | 72.58 | 71.89 | 72.31 | 8,424,302 | +0.29(+0.40%) |
Nov 22, 2013 | 71.37 | 72.27 | 71.37 | 72.02 | 8,546,837 | +0.54(+0.75%) |
Nov 21, 2013 | 71.68 | 71.89 | 71.37 | 71.48 | 8,971,128 | +0.04(+0.05%) |
Nov 20, 2013 | 71.29 | 71.68 | 71.08 | 71.44 | 9,424,386 | +0.22(+0.31%) |
Nov 19, 2013 | 70.78 | 71.27 | 70.58 | 71.23 | 8,820,750 | +0.42(+0.59%) |
Nov 18, 2013 | 70.85 | 71.03 | 70.59 | 70.81 | 11,294,923 | -0.07(-0.10%) |
Nov 15, 2013 | 70.30 | 70.88 | 70.24 | 70.87 | 9,414,031 | +0.35(+0.50%) |
Nov 14, 2013 | 70.13 | 70.69 | 70.13 | 70.52 | 9,382,533 | +0.44(+0.62%) |
Nov 13, 2013 | 70.10 | 70.17 | 69.32 | 70.08 | 11,922,510 | -0.17(-0.24%) |
Nov 12, 2013 | 70.57 | 70.65 | 69.83 | 70.25 | 10,174,401 | -0.55(-0.77%) |
Nov 11, 2013 | 70.56 | 71.06 | 70.54 | 70.80 | 6,290,235 | +0.18(+0.26%) |
Nov 08, 2013 | 69.55 | 70.66 | 69.50 | 70.62 | 9,629,448 | +1.02(+1.47%) |
Nov 07, 2013 | 69.97 | 70.09 | 69.60 | 69.60 | 8,146,124 | -0.26(-0.38%) |
Nov 06, 2013 | 69.85 | 69.98 | 69.62 | 69.86 | 7,059,136 | +0.17(+0.25%) |
Nov 05, 2013 | 69.48 | 69.79 | 69.29 | 69.69 | 7,091,222 | -0.17(-0.24%) |
Nov 04, 2013 | 70.17 | 70.21 | 69.40 | 69.85 | 9,137,475 | -0.26(-0.36%) |