Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 65.93 | 66.95 | 65.56 | 66.30 | 8,487,828 | -0.56(-0.83%) |
Jan 30, 2014 | 65.83 | 67.23 | 65.74 | 66.86 | 8,268,217 | +1.73(+2.65%) |
Jan 29, 2014 | 65.72 | 65.96 | 64.94 | 65.13 | 9,423,118 | -1.42(-2.13%) |
Jan 28, 2014 | 65.98 | 66.66 | 65.96 | 66.55 | 6,032,389 | +0.58(+0.87%) |
Jan 27, 2014 | 66.17 | 66.58 | 65.48 | 65.97 | 8,117,718 | -0.43(-0.65%) |
Jan 24, 2014 | 67.66 | 67.78 | 66.40 | 66.40 | 8,037,036 | -1.89(-2.77%) |
Jan 23, 2014 | 68.05 | 68.44 | 67.71 | 68.29 | 6,768,981 | -0.47(-0.69%) |
Jan 22, 2014 | 67.64 | 68.88 | 67.62 | 68.77 | 7,441,687 | +1.01(+1.50%) |
Jan 21, 2014 | 67.56 | 68.37 | 66.93 | 67.75 | 8,213,564 | +0.20(+0.30%) |
Jan 17, 2014 | 67.96 | 67.55 | 67.55 | 67.55 | 7,255,174 | -0.21(-0.31%) |
Jan 16, 2014 | 67.93 | 67.94 | 67.31 | 67.76 | 6,118,436 | -0.06(-0.09%) |
Jan 15, 2014 | 67.98 | 68.57 | 67.80 | 67.83 | 7,976,904 | -0.16(-0.23%) |
Jan 14, 2014 | 67.31 | 68.10 | 66.92 | 67.98 | 6,558,474 | +1.08(+1.61%) |
Jan 13, 2014 | 68.39 | 68.60 | 66.70 | 66.90 | 9,015,999 | -1.94(-2.81%) |
Jan 10, 2014 | 68.56 | 68.95 | 68.08 | 68.84 | 6,850,483 | +0.45(+0.65%) |
Jan 09, 2014 | 68.90 | 68.90 | 67.86 | 68.39 | 8,819,116 | -0.29(-0.43%) |
Jan 08, 2014 | 69.52 | 69.65 | 68.31 | 68.68 | 11,929,903 | -1.02(-1.47%) |
Jan 07, 2014 | 69.51 | 70.04 | 69.31 | 69.71 | 4,922,478 | +0.47(+0.69%) |
Jan 06, 2014 | 69.88 | 70.16 | 68.93 | 69.23 | 7,461,198 | -0.26(-0.38%) |
Jan 03, 2014 | 69.67 | 70.03 | 69.41 | 69.50 | 4,447,465 | -0.15(-0.21%) |
Jan 02, 2014 | 69.43 | 69.85 | 69.31 | 69.64 | 5,690,284 | -0.12(-0.17%) |
Dec 31, 2013 | 69.65 | 69.76 | 69.76 | 69.76 | 5,138,789 | +0.16(+0.22%) |
Dec 30, 2013 | 68.47 | 69.89 | 68.38 | 69.61 | 9,349,914 | +1.72(+2.53%) |
Dec 27, 2013 | 68.16 | 68.28 | 67.51 | 67.89 | 4,210,600 | -0.25(-0.36%) |
Dec 26, 2013 | 67.52 | 68.20 | 67.49 | 68.14 | 5,059,460 | +0.70(+1.04%) |
Dec 24, 2013 | 66.89 | 67.44 | 66.89 | 67.43 | 3,157,965 | +0.52(+0.78%) |
Dec 23, 2013 | 66.56 | 66.96 | 66.35 | 66.91 | 6,037,690 | +0.80(+1.22%) |
Dec 20, 2013 | 66.74 | 67.17 | 66.05 | 66.11 | 14,225,682 | -0.52(-0.78%) |
Dec 19, 2013 | 65.89 | 66.73 | 65.84 | 66.63 | 7,375,830 | +0.70(+1.07%) |
Dec 18, 2013 | 64.79 | 65.93 | 64.05 | 65.93 | 8,717,911 | +1.41(+2.18%) |
Dec 17, 2013 | 64.56 | 64.74 | 63.77 | 64.52 | 6,903,906 | +0.14(+0.21%) |
Dec 16, 2013 | 63.85 | 64.69 | 63.84 | 64.38 | 6,840,958 | +0.81(+1.28%) |
Dec 13, 2013 | 63.83 | 64.04 | 63.26 | 63.57 | 6,335,469 | -0.01(-0.01%) |
Dec 12, 2013 | 63.39 | 63.94 | 62.82 | 63.58 | 9,585,488 | -0.03(-0.04%) |
Dec 11, 2013 | 64.71 | 65.06 | 63.53 | 63.61 | 10,418,852 | -0.95(-1.47%) |
Dec 10, 2013 | 64.00 | 64.62 | 63.95 | 64.55 | 7,859,276 | +0.41(+0.65%) |
Dec 09, 2013 | 64.37 | 64.47 | 63.97 | 64.14 | 7,181,005 | -0.32(-0.49%) |
Dec 06, 2013 | 64.01 | 64.48 | 63.83 | 64.46 | 6,144,312 | +1.11(+1.75%) |
Dec 05, 2013 | 63.40 | 63.75 | 63.21 | 63.35 | 6,189,146 | +0.23(+0.37%) |
Dec 04, 2013 | 62.62 | 63.57 | 62.53 | 63.11 | 5,414,197 | +0.06(+0.10%) |
Dec 03, 2013 | 63.34 | 63.51 | 62.59 | 63.05 | 9,172,353 | -0.91(-1.42%) |
Dec 02, 2013 | 63.85 | 64.32 | 63.82 | 63.96 | 7,385,352 | +0.33(+0.52%) |
Nov 29, 2013 | 64.08 | 64.28 | 63.49 | 63.63 | 5,322,721 | -0.21(-0.32%) |
Nov 27, 2013 | 64.23 | 64.27 | 63.55 | 63.83 | 6,037,983 | -0.37(-0.58%) |
Nov 26, 2013 | 63.07 | 64.66 | 63.05 | 64.20 | 9,784,540 | +1.30(+2.06%) |
Nov 25, 2013 | 63.63 | 63.66 | 62.78 | 62.90 | 6,463,897 | -0.41(-0.66%) |
Nov 22, 2013 | 63.09 | 63.44 | 62.96 | 63.32 | 5,174,977 | +0.23(+0.37%) |
Nov 21, 2013 | 62.65 | 63.14 | 62.48 | 63.08 | 4,986,848 | +0.64(+1.03%) |
Nov 20, 2013 | 62.34 | 63.06 | 62.31 | 62.44 | 5,240,347 | +0.10(+0.16%) |
Nov 19, 2013 | 62.68 | 62.89 | 62.27 | 62.34 | 5,316,333 | -0.34(-0.55%) |
Nov 18, 2013 | 63.19 | 63.22 | 62.53 | 62.69 | 5,437,429 | -0.45(-0.71%) |
Nov 15, 2013 | 62.93 | 63.29 | 62.73 | 63.14 | 6,857,577 | -0.02(-0.03%) |
Nov 14, 2013 | 62.36 | 63.27 | 62.24 | 63.16 | 8,032,773 | +0.95(+1.52%) |
Nov 13, 2013 | 60.82 | 62.23 | 60.71 | 62.21 | 6,295,116 | +1.08(+1.77%) |
Nov 12, 2013 | 61.63 | 61.74 | 60.81 | 61.13 | 7,281,909 | -0.51(-0.83%) |
Nov 11, 2013 | 61.77 | 62.00 | 61.51 | 61.64 | 5,491,280 | -0.22(-0.35%) |
Nov 08, 2013 | 60.32 | 62.61 | 60.18 | 61.86 | 17,942,306 | +1.29(+2.13%) |
Nov 07, 2013 | 62.54 | 62.54 | 60.51 | 60.57 | 11,443,006 | -1.67(-2.68%) |
Nov 06, 2013 | 62.40 | 62.80 | 61.89 | 62.24 | 7,214,892 | +0.14(+0.22%) |
Nov 05, 2013 | 62.03 | 62.29 | 61.39 | 62.10 | 5,685,530 | +0.04(+0.06%) |
Nov 04, 2013 | 62.61 | 62.73 | 61.70 | 62.07 | 5,310,762 | -0.18(-0.29%) |