Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 64.15 | 65.35 | 64.07 | 64.93 | 1,173,268 | +0.02(+0.03%) |
Jan 30, 2014 | 64.46 | 64.98 | 64.32 | 64.91 | 813,429 | +1.01(+1.58%) |
Jan 29, 2014 | 64.00 | 64.54 | 63.51 | 63.90 | 751,395 | -0.42(-0.65%) |
Jan 28, 2014 | 64.00 | 64.54 | 64.00 | 64.32 | 725,378 | +0.35(+0.55%) |
Jan 27, 2014 | 64.11 | 64.27 | 63.50 | 63.97 | 1,042,836 | -0.23(-0.36%) |
Jan 24, 2014 | 65.19 | 65.37 | 63.96 | 64.20 | 1,228,533 | -1.39(-2.12%) |
Jan 23, 2014 | 66.08 | 66.23 | 65.19 | 65.59 | 1,444,725 | -0.90(-1.35%) |
Jan 22, 2014 | 65.21 | 66.76 | 65.21 | 66.49 | 1,813,684 | +1.25(+1.92%) |
Jan 21, 2014 | 65.39 | 65.55 | 64.78 | 65.24 | 1,973,436 | +0.41(+0.63%) |
Jan 17, 2014 | 64.90 | 64.83 | 64.83 | 64.83 | 1,971,500 | +0.18(+0.28%) |
Jan 16, 2014 | 64.58 | 64.97 | 64.42 | 64.65 | 1,526,053 | +0.17(+0.26%) |
Jan 15, 2014 | 64.97 | 64.97 | 64.28 | 64.48 | 1,176,064 | -0.49(-0.75%) |
Jan 14, 2014 | 65.11 | 65.20 | 64.52 | 64.97 | 607,546 | +0.50(+0.78%) |
Jan 13, 2014 | 64.70 | 65.13 | 64.34 | 64.47 | 1,480,055 | -0.27(-0.42%) |
Jan 10, 2014 | 65.85 | 65.85 | 64.39 | 64.74 | 1,895,652 | -0.90(-1.37%) |
Jan 09, 2014 | 65.84 | 66.15 | 65.28 | 65.64 | 1,262,267 | +0.20(+0.31%) |
Jan 08, 2014 | 65.15 | 65.56 | 64.99 | 65.44 | 1,249,096 | +0.24(+0.37%) |
Jan 07, 2014 | 64.88 | 65.42 | 64.62 | 65.20 | 1,168,297 | +0.40(+0.62%) |
Jan 06, 2014 | 65.08 | 65.60 | 64.67 | 64.80 | 2,091,705 | +0.33(+0.51%) |
Jan 03, 2014 | 64.71 | 65.00 | 64.41 | 64.47 | 1,241,023 | -0.31(-0.48%) |
Jan 02, 2014 | 63.36 | 65.16 | 63.19 | 64.78 | 2,901,363 | +1.41(+2.23%) |
Dec 31, 2013 | 63.57 | 63.37 | 63.37 | 63.37 | 789,100 | +0.08(+0.13%) |
Dec 30, 2013 | 63.49 | 63.60 | 63.05 | 63.29 | 589,870 | -0.07(-0.11%) |
Dec 27, 2013 | 63.59 | 63.72 | 63.15 | 63.36 | 568,517 | -0.03(-0.05%) |
Dec 26, 2013 | 63.31 | 63.74 | 63.13 | 63.39 | 769,955 | +0.14(+0.22%) |
Dec 24, 2013 | 63.18 | 63.30 | 62.99 | 63.25 | 493,268 | -0.01(-0.02%) |
Dec 23, 2013 | 63.00 | 63.39 | 62.97 | 63.26 | 1,440,564 | +0.62(+0.99%) |
Dec 20, 2013 | 61.90 | 62.76 | 61.75 | 62.64 | 1,929,729 | +0.95(+1.54%) |
Dec 19, 2013 | 62.03 | 62.15 | 61.44 | 61.69 | 1,440,024 | -0.58(-0.93%) |
Dec 18, 2013 | 61.39 | 62.29 | 60.75 | 62.27 | 2,153,936 | +2.05(+3.40%) |
Dec 17, 2013 | 59.95 | 60.23 | 59.63 | 60.22 | 2,048,267 | +0.20(+0.33%) |
Dec 16, 2013 | 60.84 | 61.12 | 59.88 | 60.02 | 2,869,364 | -0.28(-0.46%) |
Dec 13, 2013 | 60.16 | 60.97 | 60.16 | 60.30 | 2,346,877 | +0.11(+0.18%) |
Dec 12, 2013 | 60.68 | 60.89 | 60.11 | 60.19 | 2,268,410 | -0.44(-0.73%) |
Dec 11, 2013 | 61.26 | 61.73 | 60.52 | 60.63 | 1,435,022 | -0.81(-1.32%) |
Dec 10, 2013 | 62.28 | 62.90 | 61.42 | 61.44 | 2,060,784 | -0.73(-1.17%) |
Dec 09, 2013 | 58.52 | 62.78 | 58.47 | 62.17 | 5,655,374 | +3.91(+6.71%) |
Dec 06, 2013 | 57.22 | 58.27 | 57.22 | 58.26 | 3,246,288 | +1.14(+2.00%) |
Dec 05, 2013 | 57.24 | 57.30 | 56.85 | 57.12 | 2,786,932 | -0.15(-0.26%) |
Dec 04, 2013 | 58.25 | 58.31 | 57.05 | 57.27 | 1,980,347 | -1.23(-2.10%) |
Dec 03, 2013 | 59.20 | 59.19 | 58.28 | 58.50 | 1,727,404 | -0.69(-1.17%) |
Dec 02, 2013 | 59.44 | 59.67 | 59.09 | 59.19 | 2,109,068 | -0.36(-0.60%) |
Nov 29, 2013 | 59.93 | 60.20 | 59.47 | 59.55 | 699,968 | -0.33(-0.55%) |
Nov 27, 2013 | 60.59 | 60.78 | 59.71 | 59.88 | 1,993,852 | -0.70(-1.16%) |
Nov 26, 2013 | 61.42 | 61.69 | 60.42 | 60.58 | 3,468,216 | -0.97(-1.58%) |
Nov 25, 2013 | 59.02 | 62.14 | 59.00 | 61.55 | 9,416,323 | +5.01(+8.86%) |
Nov 22, 2013 | 56.92 | 57.28 | 56.18 | 56.54 | 2,671,461 | -0.35(-0.62%) |
Nov 21, 2013 | 57.85 | 58.02 | 56.85 | 56.89 | 2,157,352 | -0.95(-1.64%) |
Nov 20, 2013 | 58.72 | 58.87 | 57.81 | 57.84 | 1,786,772 | -0.46(-0.79%) |
Nov 19, 2013 | 59.30 | 59.40 | 58.00 | 58.30 | 2,315,048 | -0.97(-1.64%) |
Nov 18, 2013 | 59.15 | 60.38 | 59.03 | 59.27 | 3,393,879 | +0.38(+0.65%) |
Nov 15, 2013 | 58.93 | 59.35 | 58.71 | 58.89 | 4,934,221 | +0.20(+0.34%) |
Nov 14, 2013 | 58.50 | 58.88 | 58.31 | 58.69 | 2,180,472 | +0.39(+0.67%) |
Nov 13, 2013 | 58.42 | 58.48 | 57.95 | 58.30 | 1,632,582 | -0.13(-0.22%) |
Nov 12, 2013 | 56.94 | 58.58 | 56.85 | 58.43 | 1,996,636 | +1.47(+2.58%) |
Nov 11, 2013 | 56.60 | 57.48 | 56.34 | 56.96 | 1,606,533 | +0.66(+1.17%) |
Nov 08, 2013 | 55.86 | 56.42 | 55.47 | 56.30 | 2,465,736 | +0.54(+0.97%) |
Nov 07, 2013 | 55.03 | 56.02 | 55.02 | 55.76 | 2,574,412 | +0.73(+1.33%) |
Nov 06, 2013 | 54.55 | 55.23 | 52.75 | 55.03 | 8,512,328 | -1.50(-2.65%) |
Nov 05, 2013 | 56.71 | 56.93 | 56.23 | 56.53 | 1,855,711 | -0.22(-0.39%) |
Nov 04, 2013 | 56.65 | 56.98 | 56.43 | 56.75 | 1,339,985 | +0.18(+0.32%) |