Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 72.50 | 72.50 | 70.72 | 71.05 | 24,401,344 | -3.07(-4.14%) |
Jan 30, 2014 | 74.03 | 74.45 | 73.31 | 74.12 | 8,699,875 | +0.29(+0.39%) |
Jan 29, 2014 | 73.92 | 74.40 | 73.65 | 73.84 | 8,674,856 | -0.53(-0.72%) |
Jan 28, 2014 | 74.29 | 74.49 | 73.88 | 74.37 | 6,753,514 | +0.26(+0.35%) |
Jan 27, 2014 | 74.00 | 74.63 | 73.76 | 74.11 | 9,707,976 | +0.09(+0.12%) |
Jan 24, 2014 | 75.03 | 75.20 | 74.00 | 74.02 | 11,203,766 | -1.34(-1.77%) |
Jan 23, 2014 | 76.28 | 76.29 | 75.27 | 75.36 | 9,748,409 | -1.30(-1.69%) |
Jan 22, 2014 | 76.71 | 76.86 | 76.36 | 76.66 | 7,815,221 | +0.04(+0.06%) |
Jan 21, 2014 | 76.85 | 76.95 | 76.07 | 76.61 | 8,781,905 | +0.68(+0.90%) |
Jan 17, 2014 | 75.76 | 75.93 | 75.93 | 75.93 | 11,311,200 | +0.29(+0.39%) |
Jan 16, 2014 | 75.81 | 75.93 | 75.23 | 75.64 | 7,914,818 | -0.22(-0.29%) |
Jan 15, 2014 | 76.11 | 76.43 | 75.78 | 75.86 | 9,152,570 | -0.25(-0.33%) |
Jan 14, 2014 | 76.00 | 76.22 | 75.62 | 76.11 | 10,816,163 | +0.20(+0.27%) |
Jan 13, 2014 | 76.90 | 76.95 | 75.75 | 75.90 | 10,216,516 | -1.12(-1.45%) |
Jan 10, 2014 | 77.97 | 78.19 | 76.61 | 77.02 | 12,779,924 | -1.45(-1.85%) |
Jan 09, 2014 | 78.56 | 78.56 | 77.67 | 78.48 | 8,866,127 | +0.00(+0.00%) |
Jan 08, 2014 | 79.21 | 79.22 | 78.13 | 78.48 | 12,999,204 | -1.13(-1.42%) |
Jan 07, 2014 | 79.19 | 79.77 | 78.70 | 79.61 | 7,167,299 | +0.67(+0.85%) |
Jan 06, 2014 | 79.30 | 79.44 | 78.62 | 78.94 | 6,676,588 | -0.21(-0.27%) |
Jan 03, 2014 | 79.31 | 79.49 | 78.84 | 79.15 | 5,508,342 | +0.13(+0.17%) |
Jan 02, 2014 | 79.22 | 79.49 | 78.74 | 79.02 | 7,123,666 | -0.49(-0.62%) |
Dec 31, 2013 | 79.36 | 79.51 | 79.51 | 79.51 | 5,460,395 | +0.43(+0.55%) |
Dec 30, 2013 | 79.43 | 79.70 | 78.86 | 79.07 | 7,363,835 | -0.64(-0.80%) |
Dec 27, 2013 | 79.56 | 79.98 | 79.37 | 79.71 | 5,428,931 | +0.27(+0.34%) |
Dec 26, 2013 | 78.67 | 79.56 | 78.64 | 79.44 | 5,365,421 | +0.83(+1.05%) |
Dec 24, 2013 | 78.14 | 78.64 | 78.10 | 78.62 | 2,494,599 | +0.45(+0.58%) |
Dec 23, 2013 | 78.55 | 78.67 | 78.06 | 78.16 | 6,382,321 | +0.01(+0.02%) |
Dec 20, 2013 | 78.32 | 78.79 | 77.91 | 78.15 | 14,854,988 | -0.28(-0.36%) |
Dec 19, 2013 | 77.37 | 78.55 | 77.06 | 78.43 | 10,206,302 | +1.03(+1.33%) |
Dec 18, 2013 | 75.92 | 77.51 | 75.88 | 77.40 | 12,889,775 | +1.82(+2.41%) |
Dec 17, 2013 | 76.46 | 76.53 | 75.27 | 75.58 | 10,720,465 | -0.94(-1.23%) |
Dec 16, 2013 | 76.67 | 76.83 | 76.26 | 76.52 | 11,155,374 | +0.20(+0.27%) |
Dec 13, 2013 | 76.66 | 77.11 | 75.99 | 76.32 | 8,284,184 | -0.69(-0.90%) |
Dec 12, 2013 | 77.51 | 77.72 | 76.74 | 77.01 | 11,332,040 | -0.71(-0.91%) |
Dec 11, 2013 | 78.82 | 78.86 | 77.53 | 77.72 | 11,483,995 | -0.99(-1.26%) |
Dec 10, 2013 | 78.79 | 78.89 | 78.10 | 78.71 | 8,802,229 | +0.20(+0.26%) |
Dec 09, 2013 | 77.84 | 78.85 | 77.76 | 78.51 | 12,107,226 | +0.67(+0.86%) |
Dec 06, 2013 | 77.69 | 77.88 | 77.43 | 77.84 | 6,565,669 | +0.76(+0.98%) |
Dec 05, 2013 | 77.19 | 77.65 | 76.83 | 77.08 | 7,386,483 | -0.43(-0.55%) |
Dec 04, 2013 | 77.72 | 78.18 | 77.14 | 77.51 | 6,899,205 | -0.48(-0.61%) |
Dec 03, 2013 | 77.85 | 78.23 | 77.57 | 77.99 | 8,498,958 | +0.11(+0.15%) |
Dec 02, 2013 | 78.21 | 78.33 | 77.69 | 77.87 | 8,458,360 | -0.06(-0.08%) |
Nov 29, 2013 | 78.18 | 78.48 | 77.65 | 77.93 | 5,846,002 | +0.01(+0.02%) |
Nov 27, 2013 | 78.05 | 78.13 | 77.43 | 77.92 | 6,137,703 | -0.23(-0.29%) |
Nov 26, 2013 | 78.55 | 78.74 | 78.07 | 78.15 | 7,204,292 | -0.61(-0.78%) |
Nov 25, 2013 | 78.78 | 78.99 | 78.43 | 78.76 | 6,153,099 | -0.18(-0.23%) |
Nov 22, 2013 | 78.63 | 79.05 | 77.92 | 78.95 | 6,107,480 | +0.36(+0.46%) |
Nov 21, 2013 | 77.88 | 78.67 | 77.88 | 78.58 | 7,673,209 | +0.93(+1.20%) |
Nov 20, 2013 | 77.76 | 78.13 | 77.40 | 77.65 | 7,181,883 | -0.04(-0.05%) |
Nov 19, 2013 | 76.73 | 77.90 | 76.55 | 77.69 | 9,246,634 | +0.95(+1.24%) |
Nov 18, 2013 | 76.83 | 76.95 | 76.43 | 76.74 | 7,522,156 | +0.32(+0.42%) |
Nov 15, 2013 | 76.24 | 76.55 | 75.83 | 76.42 | 9,439,571 | +0.32(+0.42%) |
Nov 14, 2013 | 76.11 | 76.34 | 75.95 | 76.10 | 8,592,355 | +0.36(+0.47%) |
Nov 12, 2013 | 76.39 | 76.53 | 75.51 | 75.74 | 9,786,369 | -0.68(-0.89%) |
Nov 11, 2013 | 76.49 | 76.69 | 76.19 | 76.43 | 5,430,278 | -0.07(-0.09%) |
Nov 08, 2013 | 75.54 | 76.51 | 75.48 | 76.50 | 17,953,586 | +0.81(+1.07%) |
Nov 07, 2013 | 76.75 | 76.93 | 75.38 | 75.69 | 16,046,381 | -0.78(-1.02%) |
Nov 06, 2013 | 75.30 | 76.63 | 75.00 | 76.46 | 13,259,870 | +1.70(+2.27%) |
Nov 05, 2013 | 74.23 | 75.05 | 73.90 | 74.77 | 10,466,419 | +0.22(+0.30%) |
Nov 04, 2013 | 74.85 | 74.86 | 74.05 | 74.55 | 10,548,541 | +0.06(+0.08%) |