Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 73.67 | 74.21 | 73.35 | 73.45 | 5,531,926 | -1.38(-1.85%) |
Jan 30, 2014 | 74.68 | 75.14 | 74.35 | 74.83 | 4,924,642 | +0.92(+1.25%) |
Jan 29, 2014 | 74.54 | 75.07 | 73.80 | 73.90 | 3,879,472 | -0.94(-1.26%) |
Jan 28, 2014 | 74.16 | 75.31 | 73.95 | 74.84 | 4,755,524 | +0.79(+1.07%) |
Jan 27, 2014 | 75.29 | 75.82 | 74.04 | 74.05 | 6,541,964 | -1.06(-1.41%) |
Jan 24, 2014 | 76.50 | 77.20 | 74.86 | 75.11 | 7,363,089 | -1.92(-2.49%) |
Jan 23, 2014 | 78.17 | 78.17 | 76.61 | 77.03 | 6,089,105 | -1.69(-2.15%) |
Jan 22, 2014 | 78.30 | 78.97 | 78.28 | 78.72 | 4,454,388 | +0.47(+0.60%) |
Jan 21, 2014 | 79.45 | 80.09 | 77.44 | 78.26 | 9,203,665 | -0.33(-0.42%) |
Jan 17, 2014 | 79.33 | 78.59 | 78.59 | 78.59 | 17,352,218 | +2.76(+3.63%) |
Jan 16, 2014 | 76.02 | 76.23 | 75.38 | 75.83 | 3,799,559 | -0.41(-0.53%) |
Jan 15, 2014 | 75.26 | 76.48 | 75.22 | 76.24 | 5,202,680 | +0.98(+1.30%) |
Jan 14, 2014 | 75.22 | 75.54 | 74.35 | 75.26 | 5,529,948 | +0.11(+0.15%) |
Jan 13, 2014 | 76.47 | 76.88 | 75.05 | 75.15 | 6,529,742 | -1.35(-1.76%) |
Jan 10, 2014 | 77.11 | 77.37 | 76.10 | 76.49 | 3,358,968 | -0.28(-0.37%) |
Jan 09, 2014 | 77.65 | 77.68 | 76.08 | 76.78 | 4,015,883 | -0.46(-0.59%) |
Jan 08, 2014 | 76.59 | 77.44 | 76.59 | 77.24 | 4,484,757 | +0.24(+0.31%) |
Jan 07, 2014 | 77.69 | 78.15 | 76.69 | 77.00 | 4,688,173 | -0.29(-0.38%) |
Jan 06, 2014 | 77.29 | 77.76 | 77.01 | 77.29 | 3,298,415 | -0.03(-0.04%) |
Jan 03, 2014 | 76.81 | 77.62 | 76.37 | 77.32 | 4,512,994 | +0.25(+0.32%) |
Jan 02, 2014 | 78.32 | 78.48 | 77.01 | 77.07 | 5,923,991 | -1.10(-1.41%) |
Dec 31, 2013 | 77.44 | 78.18 | 78.18 | 78.18 | 3,578,652 | +0.98(+1.27%) |
Dec 30, 2013 | 76.85 | 77.22 | 76.81 | 77.19 | 2,052,916 | +0.34(+0.45%) |
Dec 27, 2013 | 76.53 | 77.13 | 76.53 | 76.85 | 2,086,073 | +0.16(+0.21%) |
Dec 26, 2013 | 76.60 | 76.88 | 76.48 | 76.69 | 2,025,357 | +0.27(+0.35%) |
Dec 24, 2013 | 76.12 | 76.46 | 75.99 | 76.42 | 1,210,092 | +0.33(+0.43%) |
Dec 23, 2013 | 75.82 | 76.32 | 75.77 | 76.09 | 3,763,279 | +0.64(+0.85%) |
Dec 20, 2013 | 74.68 | 75.63 | 74.48 | 75.45 | 7,305,521 | +1.00(+1.34%) |
Dec 19, 2013 | 74.06 | 74.56 | 74.02 | 74.45 | 4,554,375 | +0.36(+0.49%) |
Dec 18, 2013 | 72.64 | 74.20 | 71.99 | 74.09 | 6,187,927 | +1.62(+2.24%) |
Dec 17, 2013 | 72.95 | 72.99 | 72.37 | 72.47 | 3,358,334 | -0.35(-0.49%) |
Dec 16, 2013 | 72.34 | 73.21 | 72.34 | 72.83 | 4,164,813 | +0.72(+1.00%) |
Dec 13, 2013 | 71.79 | 72.31 | 71.71 | 72.10 | 4,173,666 | +0.33(+0.46%) |
Dec 12, 2013 | 72.19 | 72.62 | 71.70 | 71.77 | 4,145,013 | -0.52(-0.72%) |
Dec 11, 2013 | 73.45 | 73.82 | 72.21 | 72.29 | 4,380,550 | -1.20(-1.63%) |
Dec 10, 2013 | 73.57 | 73.88 | 73.31 | 73.49 | 2,732,095 | -0.40(-0.54%) |
Dec 09, 2013 | 74.32 | 74.45 | 73.54 | 73.89 | 2,824,665 | -0.16(-0.21%) |
Dec 06, 2013 | 73.75 | 74.18 | 73.54 | 74.04 | 3,094,778 | +1.20(+1.64%) |
Dec 05, 2013 | 72.61 | 73.23 | 72.51 | 72.84 | 4,265,485 | +0.03(+0.05%) |
Dec 04, 2013 | 72.56 | 73.45 | 72.23 | 72.81 | 4,154,530 | -0.09(-0.13%) |
Dec 03, 2013 | 73.14 | 73.52 | 72.55 | 72.90 | 4,115,269 | -0.59(-0.80%) |
Dec 02, 2013 | 74.12 | 74.56 | 73.38 | 73.49 | 4,202,212 | -0.44(-0.59%) |
Nov 29, 2013 | 74.00 | 74.26 | 73.68 | 73.93 | 2,488,944 | +0.18(+0.25%) |
Nov 27, 2013 | 73.46 | 73.80 | 73.22 | 73.75 | 2,924,690 | +0.43(+0.59%) |
Nov 26, 2013 | 73.02 | 73.75 | 72.98 | 73.32 | 5,652,946 | +0.43(+0.59%) |
Nov 25, 2013 | 72.65 | 73.03 | 72.45 | 72.89 | 4,244,457 | +0.64(+0.88%) |
Nov 22, 2013 | 72.31 | 72.32 | 71.83 | 72.25 | 3,122,266 | -0.09(-0.12%) |
Nov 21, 2013 | 71.20 | 72.38 | 71.15 | 72.33 | 5,054,603 | +1.46(+2.07%) |
Nov 20, 2013 | 71.48 | 71.88 | 70.62 | 70.87 | 4,073,916 | -0.18(-0.25%) |
Nov 19, 2013 | 70.98 | 71.41 | 70.88 | 71.05 | 3,168,237 | +0.10(+0.15%) |
Nov 18, 2013 | 71.39 | 71.50 | 70.79 | 70.95 | 3,590,655 | -0.40(-0.56%) |
Nov 15, 2013 | 71.54 | 71.74 | 70.97 | 71.34 | 5,152,585 | +0.78(+1.11%) |
Nov 14, 2013 | 70.32 | 70.58 | 70.09 | 70.56 | 2,637,927 | +0.39(+0.55%) |
Nov 13, 2013 | 69.42 | 70.20 | 69.12 | 70.17 | 3,282,345 | +0.35(+0.51%) |
Nov 12, 2013 | 69.99 | 70.09 | 69.43 | 69.82 | 2,584,109 | -0.32(-0.45%) |
Nov 11, 2013 | 70.30 | 70.38 | 69.96 | 70.14 | 2,581,349 | -0.33(-0.46%) |
Nov 08, 2013 | 70.06 | 70.61 | 69.86 | 70.46 | 5,071,171 | +0.74(+1.06%) |
Nov 07, 2013 | 70.94 | 71.17 | 69.69 | 69.72 | 4,045,366 | -1.03(-1.46%) |
Nov 06, 2013 | 71.13 | 71.17 | 70.50 | 70.76 | 3,059,956 | +0.19(+0.27%) |
Nov 05, 2013 | 70.34 | 70.77 | 69.87 | 70.57 | 2,999,581 | -0.03(-0.04%) |
Nov 04, 2013 | 71.01 | 71.21 | 70.44 | 70.59 | 3,068,141 | -0.20(-0.28%) |