Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 72.52 | 72.52 | 70.74 | 71.07 | 24,395,550 | -3.07(-4.14%) |
Jan 30, 2014 | 74.05 | 74.46 | 73.33 | 74.14 | 8,697,810 | +0.29(+0.39%) |
Jan 29, 2014 | 73.94 | 74.42 | 73.67 | 73.85 | 8,672,797 | -0.53(-0.72%) |
Jan 28, 2014 | 74.31 | 74.51 | 73.90 | 74.39 | 6,751,910 | +0.26(+0.35%) |
Jan 27, 2014 | 74.02 | 74.65 | 73.78 | 74.13 | 9,705,671 | +0.09(+0.12%) |
Jan 24, 2014 | 75.04 | 75.22 | 74.02 | 74.04 | 11,201,106 | -1.34(-1.77%) |
Jan 23, 2014 | 76.30 | 76.30 | 75.29 | 75.37 | 9,746,095 | -1.30(-1.69%) |
Jan 22, 2014 | 76.72 | 76.88 | 76.38 | 76.67 | 7,813,365 | +0.04(+0.06%) |
Jan 21, 2014 | 76.87 | 76.97 | 76.09 | 76.63 | 8,779,820 | +0.68(+0.90%) |
Jan 17, 2014 | 75.78 | 75.95 | 75.95 | 75.95 | 11,308,514 | +0.29(+0.39%) |
Jan 16, 2014 | 75.83 | 75.95 | 75.25 | 75.65 | 7,912,939 | -0.22(-0.29%) |
Jan 15, 2014 | 76.13 | 76.44 | 75.79 | 75.88 | 9,150,397 | -0.25(-0.33%) |
Jan 14, 2014 | 76.02 | 76.24 | 75.64 | 76.13 | 10,813,595 | +0.20(+0.27%) |
Jan 13, 2014 | 76.92 | 76.97 | 75.77 | 75.92 | 10,214,090 | -1.12(-1.45%) |
Jan 10, 2014 | 77.99 | 78.21 | 76.63 | 77.04 | 12,776,890 | -1.45(-1.85%) |
Jan 09, 2014 | 78.58 | 78.58 | 77.69 | 78.49 | 8,864,022 | +0.00(+0.00%) |
Jan 08, 2014 | 79.23 | 79.24 | 78.15 | 78.49 | 12,996,118 | -1.13(-1.42%) |
Jan 07, 2014 | 79.21 | 79.79 | 78.72 | 79.63 | 7,165,598 | +0.67(+0.85%) |
Jan 06, 2014 | 79.32 | 79.46 | 78.64 | 78.96 | 6,675,003 | -0.21(-0.27%) |
Jan 03, 2014 | 79.33 | 79.51 | 78.86 | 79.17 | 5,507,034 | +0.13(+0.17%) |
Jan 02, 2014 | 79.24 | 79.51 | 78.76 | 79.04 | 7,121,975 | -0.49(-0.62%) |
Dec 31, 2013 | 79.38 | 79.53 | 79.53 | 79.53 | 5,459,098 | +0.43(+0.55%) |
Dec 30, 2013 | 79.45 | 79.72 | 78.88 | 79.09 | 7,362,086 | -0.64(-0.80%) |
Dec 27, 2013 | 79.58 | 80.00 | 79.39 | 79.73 | 5,427,642 | +0.27(+0.34%) |
Dec 26, 2013 | 78.69 | 79.58 | 78.66 | 79.46 | 5,364,147 | +0.83(+1.05%) |
Dec 24, 2013 | 78.16 | 78.66 | 78.12 | 78.63 | 2,494,006 | +0.45(+0.58%) |
Dec 23, 2013 | 78.57 | 78.69 | 78.07 | 78.18 | 6,380,806 | +0.01(+0.02%) |
Dec 20, 2013 | 78.34 | 78.81 | 77.93 | 78.17 | 14,851,461 | -0.28(-0.36%) |
Dec 19, 2013 | 77.39 | 78.56 | 77.07 | 78.45 | 10,203,879 | +1.03(+1.33%) |
Dec 18, 2013 | 75.93 | 77.53 | 75.90 | 77.42 | 12,886,715 | +1.82(+2.41%) |
Dec 17, 2013 | 76.48 | 76.55 | 75.29 | 75.60 | 10,717,920 | -0.94(-1.23%) |
Dec 16, 2013 | 76.69 | 76.85 | 76.28 | 76.54 | 11,152,725 | +0.20(+0.27%) |
Dec 13, 2013 | 76.67 | 77.13 | 76.00 | 76.34 | 8,282,217 | -0.69(-0.90%) |
Dec 12, 2013 | 77.53 | 77.74 | 76.76 | 77.03 | 11,329,349 | -0.71(-0.91%) |
Dec 11, 2013 | 78.84 | 78.88 | 77.55 | 77.74 | 11,481,268 | -0.99(-1.26%) |
Dec 10, 2013 | 78.81 | 78.91 | 78.12 | 78.73 | 8,800,139 | +0.20(+0.26%) |
Dec 09, 2013 | 77.86 | 78.87 | 77.77 | 78.53 | 12,104,351 | +0.67(+0.86%) |
Dec 06, 2013 | 77.70 | 77.90 | 77.45 | 77.86 | 6,564,110 | +0.76(+0.98%) |
Dec 05, 2013 | 77.21 | 77.67 | 76.85 | 77.10 | 7,384,730 | -0.43(-0.55%) |
Dec 04, 2013 | 77.74 | 78.20 | 77.16 | 77.53 | 6,897,567 | -0.48(-0.61%) |
Dec 03, 2013 | 77.87 | 78.25 | 77.59 | 78.00 | 8,496,940 | +0.11(+0.15%) |
Dec 02, 2013 | 78.23 | 78.35 | 77.70 | 77.89 | 8,456,352 | -0.06(-0.08%) |
Nov 29, 2013 | 78.20 | 78.50 | 77.67 | 77.95 | 5,844,614 | +0.01(+0.02%) |
Nov 27, 2013 | 78.07 | 78.14 | 77.44 | 77.94 | 6,136,246 | -0.23(-0.29%) |
Nov 26, 2013 | 78.57 | 78.76 | 78.09 | 78.17 | 7,202,581 | -0.61(-0.78%) |
Nov 25, 2013 | 78.80 | 79.01 | 78.45 | 78.78 | 6,151,639 | -0.18(-0.23%) |
Nov 22, 2013 | 78.65 | 79.07 | 77.94 | 78.97 | 6,106,030 | +0.36(+0.46%) |
Nov 21, 2013 | 77.90 | 78.69 | 77.90 | 78.60 | 7,671,387 | +0.93(+1.20%) |
Nov 20, 2013 | 77.77 | 78.15 | 77.42 | 77.67 | 7,180,178 | -0.04(-0.05%) |
Nov 19, 2013 | 76.75 | 77.91 | 76.57 | 77.71 | 9,244,439 | +0.95(+1.24%) |
Nov 18, 2013 | 76.85 | 76.97 | 76.44 | 76.76 | 7,520,370 | +0.32(+0.42%) |
Nov 15, 2013 | 76.26 | 76.57 | 75.85 | 76.44 | 9,437,329 | +0.32(+0.42%) |
Nov 14, 2013 | 76.13 | 76.35 | 75.97 | 76.12 | 8,590,315 | +0.36(+0.47%) |
Nov 12, 2013 | 76.41 | 76.55 | 75.53 | 75.76 | 9,784,047 | -0.68(-0.89%) |
Nov 11, 2013 | 76.51 | 76.71 | 76.21 | 76.44 | 5,428,989 | -0.07(-0.09%) |
Nov 08, 2013 | 75.55 | 76.53 | 75.50 | 76.51 | 17,949,326 | +0.81(+1.07%) |
Nov 07, 2013 | 76.77 | 76.95 | 75.40 | 75.71 | 16,042,572 | -0.78(-1.02%) |
Nov 06, 2013 | 75.32 | 76.65 | 75.01 | 76.48 | 13,256,722 | +1.70(+2.27%) |
Nov 05, 2013 | 74.25 | 75.07 | 73.91 | 74.78 | 10,463,935 | +0.22(+0.30%) |
Nov 04, 2013 | 74.87 | 74.88 | 74.07 | 74.56 | 10,546,038 | +0.06(+0.08%) |