Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 59.64 | 60.86 | 59.40 | 60.41 | 2,171,811 | -0.18(-0.30%) |
Jan 30, 2014 | 60.69 | 60.97 | 59.94 | 60.59 | 2,789,240 | +0.36(+0.60%) |
Jan 29, 2014 | 61.19 | 61.21 | 59.91 | 60.23 | 2,354,725 | -1.15(-1.88%) |
Jan 28, 2014 | 60.56 | 61.88 | 60.39 | 61.38 | 2,904,019 | +1.13(+1.88%) |
Jan 27, 2014 | 60.41 | 60.74 | 59.39 | 60.25 | 3,754,447 | -0.20(-0.33%) |
Jan 24, 2014 | 61.79 | 61.93 | 60.42 | 60.45 | 2,840,034 | -1.48(-2.38%) |
Jan 23, 2014 | 62.86 | 62.91 | 61.79 | 61.93 | 2,547,967 | -1.46(-2.30%) |
Jan 22, 2014 | 63.61 | 63.89 | 63.10 | 63.39 | 1,294,677 | -0.04(-0.07%) |
Jan 21, 2014 | 64.32 | 65.02 | 63.24 | 63.43 | 2,212,606 | -0.34(-0.54%) |
Jan 17, 2014 | 63.01 | 63.77 | 63.77 | 63.77 | 1,725,950 | +0.33(+0.53%) |
Jan 16, 2014 | 63.81 | 64.04 | 63.34 | 63.44 | 2,428,810 | -0.60(-0.93%) |
Jan 15, 2014 | 64.80 | 64.80 | 63.27 | 64.04 | 2,309,131 | -0.76(-1.18%) |
Jan 14, 2014 | 65.02 | 65.07 | 64.19 | 64.80 | 1,759,937 | -0.09(-0.14%) |
Jan 13, 2014 | 65.89 | 66.02 | 64.83 | 64.89 | 2,880,408 | -0.18(-0.28%) |
Jan 10, 2014 | 64.81 | 65.19 | 64.66 | 65.07 | 1,726,513 | +0.54(+0.83%) |
Jan 09, 2014 | 64.61 | 64.99 | 64.25 | 64.54 | 1,295,642 | +0.32(+0.49%) |
Jan 08, 2014 | 64.93 | 64.94 | 64.09 | 64.22 | 1,635,047 | -0.71(-1.10%) |
Jan 07, 2014 | 65.30 | 65.69 | 64.55 | 64.93 | 1,265,020 | -0.17(-0.26%) |
Jan 06, 2014 | 65.68 | 65.79 | 64.91 | 65.10 | 1,439,489 | +0.38(+0.58%) |
Jan 03, 2014 | 64.78 | 65.34 | 64.68 | 64.72 | 913,187 | -0.05(-0.08%) |
Jan 02, 2014 | 65.90 | 66.00 | 64.64 | 64.77 | 1,216,879 | -1.41(-2.14%) |
Dec 31, 2013 | 66.25 | 66.19 | 66.19 | 66.19 | 801,468 | +0.25(+0.37%) |
Dec 30, 2013 | 65.42 | 66.07 | 65.34 | 65.94 | 766,515 | +0.52(+0.79%) |
Dec 27, 2013 | 65.60 | 65.94 | 65.14 | 65.42 | 794,955 | -0.17(-0.25%) |
Dec 26, 2013 | 65.56 | 65.85 | 65.20 | 65.59 | 642,647 | +0.02(+0.03%) |
Dec 24, 2013 | 65.72 | 65.80 | 65.23 | 65.57 | 336,098 | -0.12(-0.19%) |
Dec 23, 2013 | 65.75 | 66.03 | 65.20 | 65.70 | 1,184,055 | +0.36(+0.55%) |
Dec 20, 2013 | 64.40 | 65.96 | 64.40 | 65.34 | 1,365,808 | +0.39(+0.60%) |
Dec 19, 2013 | 64.90 | 65.27 | 64.72 | 64.95 | 779,272 | -0.08(-0.12%) |
Dec 18, 2013 | 63.89 | 65.08 | 63.53 | 65.03 | 1,628,488 | +1.10(+1.72%) |
Dec 17, 2013 | 64.17 | 64.39 | 63.57 | 63.93 | 1,184,376 | -0.36(-0.56%) |
Dec 16, 2013 | 64.16 | 64.52 | 63.70 | 64.29 | 1,107,368 | +0.46(+0.72%) |
Dec 13, 2013 | 64.19 | 64.29 | 62.79 | 63.83 | 1,599,646 | -0.38(-0.59%) |
Dec 12, 2013 | 64.64 | 64.64 | 63.53 | 64.21 | 1,886,069 | -0.66(-1.02%) |
Dec 11, 2013 | 64.79 | 65.51 | 64.69 | 64.87 | 1,604,740 | +0.19(+0.30%) |
Dec 10, 2013 | 64.87 | 64.88 | 64.18 | 64.68 | 981,497 | -0.25(-0.39%) |
Dec 09, 2013 | 65.03 | 65.34 | 64.57 | 64.93 | 750,857 | +0.16(+0.24%) |
Dec 06, 2013 | 64.51 | 64.99 | 64.45 | 64.77 | 951,811 | +0.86(+1.35%) |
Dec 05, 2013 | 64.16 | 64.40 | 63.82 | 63.91 | 1,273,409 | -0.33(-0.51%) |
Dec 04, 2013 | 64.96 | 65.12 | 63.76 | 64.24 | 2,593,401 | -1.22(-1.87%) |
Dec 03, 2013 | 65.51 | 65.80 | 64.93 | 65.46 | 2,019,595 | -0.34(-0.52%) |
Dec 02, 2013 | 65.90 | 66.16 | 65.42 | 65.80 | 1,293,613 | -0.07(-0.11%) |
Nov 29, 2013 | 66.14 | 66.58 | 65.85 | 65.87 | 677,870 | -0.25(-0.39%) |
Nov 27, 2013 | 65.87 | 66.28 | 65.45 | 66.13 | 1,287,644 | +0.16(+0.24%) |
Nov 26, 2013 | 65.42 | 66.31 | 65.41 | 65.97 | 1,568,916 | +0.83(+1.28%) |
Nov 25, 2013 | 65.67 | 65.92 | 65.00 | 65.13 | 1,067,855 | -0.60(-0.92%) |
Nov 22, 2013 | 64.93 | 65.75 | 64.90 | 65.74 | 2,011,950 | +0.88(+1.35%) |
Nov 21, 2013 | 64.42 | 64.91 | 64.19 | 64.86 | 1,286,541 | +0.62(+0.97%) |
Nov 20, 2013 | 63.88 | 64.77 | 63.54 | 64.24 | 1,456,472 | +0.65(+1.02%) |
Nov 19, 2013 | 63.71 | 63.95 | 63.37 | 63.59 | 1,263,272 | -0.26(-0.41%) |
Nov 18, 2013 | 64.52 | 64.58 | 63.67 | 63.85 | 1,076,909 | -0.71(-1.10%) |
Nov 15, 2013 | 64.18 | 64.56 | 63.57 | 64.56 | 1,768,729 | +0.20(+0.31%) |
Nov 14, 2013 | 64.03 | 64.56 | 63.99 | 64.36 | 1,252,098 | +0.36(+0.56%) |
Nov 13, 2013 | 61.58 | 64.06 | 61.58 | 64.00 | 2,587,011 | +2.06(+3.32%) |
Nov 12, 2013 | 61.86 | 62.29 | 61.81 | 61.94 | 1,077,799 | -0.19(-0.31%) |
Nov 11, 2013 | 62.01 | 62.37 | 61.94 | 62.14 | 1,063,129 | -0.05(-0.08%) |
Nov 08, 2013 | 61.48 | 62.22 | 61.29 | 62.19 | 1,204,435 | +0.56(+0.91%) |
Nov 07, 2013 | 62.50 | 62.74 | 61.54 | 61.63 | 1,561,406 | -0.81(-1.31%) |
Nov 06, 2013 | 62.01 | 62.50 | 61.84 | 62.44 | 1,463,180 | +0.44(+0.71%) |
Nov 05, 2013 | 60.78 | 62.23 | 60.73 | 62.01 | 1,742,853 | +0.53(+0.87%) |
Nov 04, 2013 | 61.65 | 62.07 | 61.06 | 61.47 | 2,036,377 | +0.18(+0.29%) |