Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 59.65 | 60.87 | 59.41 | 60.42 | 2,171,396 | -0.18(-0.30%) |
Jan 30, 2014 | 60.70 | 60.98 | 59.95 | 60.60 | 2,788,706 | +0.36(+0.60%) |
Jan 29, 2014 | 61.20 | 61.23 | 59.92 | 60.24 | 2,354,275 | -1.15(-1.88%) |
Jan 28, 2014 | 60.57 | 61.89 | 60.40 | 61.39 | 2,903,464 | +1.13(+1.88%) |
Jan 27, 2014 | 60.42 | 60.75 | 59.40 | 60.26 | 3,753,729 | -0.20(-0.33%) |
Jan 24, 2014 | 61.80 | 61.94 | 60.44 | 60.46 | 2,839,491 | -1.48(-2.38%) |
Jan 23, 2014 | 62.87 | 62.92 | 61.80 | 61.94 | 2,547,480 | -1.46(-2.30%) |
Jan 22, 2014 | 63.63 | 63.90 | 63.11 | 63.40 | 1,294,430 | -0.04(-0.07%) |
Jan 21, 2014 | 64.33 | 65.03 | 63.26 | 63.44 | 2,212,183 | -0.34(-0.54%) |
Jan 17, 2014 | 63.02 | 63.78 | 63.78 | 63.78 | 1,725,620 | +0.33(+0.53%) |
Jan 16, 2014 | 63.82 | 64.05 | 63.35 | 63.45 | 2,428,346 | -0.60(-0.93%) |
Jan 15, 2014 | 64.81 | 64.81 | 63.28 | 64.05 | 2,308,690 | -0.76(-1.18%) |
Jan 14, 2014 | 65.03 | 65.08 | 64.21 | 64.81 | 1,759,601 | -0.09(-0.14%) |
Jan 13, 2014 | 65.90 | 66.03 | 64.84 | 64.90 | 2,879,857 | -0.18(-0.28%) |
Jan 10, 2014 | 64.82 | 65.20 | 64.67 | 65.08 | 1,726,183 | +0.54(+0.83%) |
Jan 09, 2014 | 64.62 | 65.01 | 64.26 | 64.55 | 1,295,395 | +0.32(+0.49%) |
Jan 08, 2014 | 64.94 | 64.95 | 64.10 | 64.23 | 1,634,734 | -0.71(-1.10%) |
Jan 07, 2014 | 65.31 | 65.70 | 64.56 | 64.94 | 1,264,778 | -0.17(-0.26%) |
Jan 06, 2014 | 65.69 | 65.80 | 64.93 | 65.11 | 1,439,214 | +0.38(+0.58%) |
Jan 03, 2014 | 64.79 | 65.36 | 64.69 | 64.73 | 913,013 | -0.05(-0.08%) |
Jan 02, 2014 | 65.91 | 66.01 | 64.65 | 64.79 | 1,216,647 | -1.41(-2.14%) |
Dec 31, 2013 | 66.26 | 66.20 | 66.20 | 66.20 | 801,314 | +0.25(+0.37%) |
Dec 30, 2013 | 65.44 | 66.08 | 65.36 | 65.95 | 766,369 | +0.52(+0.79%) |
Dec 27, 2013 | 65.61 | 65.95 | 65.16 | 65.44 | 794,803 | -0.17(-0.25%) |
Dec 26, 2013 | 65.57 | 65.86 | 65.21 | 65.60 | 642,524 | +0.02(+0.03%) |
Dec 24, 2013 | 65.74 | 65.81 | 65.24 | 65.59 | 336,034 | -0.12(-0.19%) |
Dec 23, 2013 | 65.76 | 66.04 | 65.22 | 65.71 | 1,183,828 | +0.36(+0.55%) |
Dec 20, 2013 | 64.41 | 65.97 | 64.41 | 65.35 | 1,365,547 | +0.39(+0.60%) |
Dec 19, 2013 | 64.91 | 65.29 | 64.73 | 64.96 | 779,123 | -0.08(-0.12%) |
Dec 18, 2013 | 63.91 | 65.09 | 63.55 | 65.04 | 1,628,176 | +1.10(+1.72%) |
Dec 17, 2013 | 64.18 | 64.40 | 63.58 | 63.94 | 1,184,149 | -0.36(-0.56%) |
Dec 16, 2013 | 64.17 | 64.53 | 63.71 | 64.30 | 1,107,157 | +0.46(+0.72%) |
Dec 13, 2013 | 64.21 | 64.30 | 62.80 | 63.85 | 1,599,340 | -0.38(-0.59%) |
Dec 12, 2013 | 64.65 | 64.65 | 63.54 | 64.22 | 1,885,709 | -0.66(-1.02%) |
Dec 11, 2013 | 64.80 | 65.52 | 64.71 | 64.88 | 1,604,433 | +0.19(+0.30%) |
Dec 10, 2013 | 64.88 | 64.89 | 64.19 | 64.69 | 981,309 | -0.25(-0.39%) |
Dec 09, 2013 | 65.04 | 65.35 | 64.58 | 64.94 | 750,713 | +0.16(+0.24%) |
Dec 06, 2013 | 64.52 | 65.01 | 64.46 | 64.79 | 951,629 | +0.86(+1.35%) |
Dec 05, 2013 | 64.17 | 64.42 | 63.83 | 63.92 | 1,273,165 | -0.33(-0.51%) |
Dec 04, 2013 | 64.97 | 65.13 | 63.78 | 64.25 | 2,592,905 | -1.22(-1.87%) |
Dec 03, 2013 | 65.52 | 65.81 | 64.94 | 65.47 | 2,019,208 | -0.34(-0.52%) |
Dec 02, 2013 | 65.91 | 66.17 | 65.44 | 65.81 | 1,293,366 | -0.07(-0.11%) |
Nov 29, 2013 | 66.15 | 66.60 | 65.86 | 65.88 | 677,740 | -0.25(-0.39%) |
Nov 27, 2013 | 65.88 | 66.29 | 65.46 | 66.14 | 1,287,397 | +0.16(+0.24%) |
Nov 26, 2013 | 65.43 | 66.32 | 65.42 | 65.98 | 1,568,616 | +0.84(+1.28%) |
Nov 25, 2013 | 65.68 | 65.94 | 65.01 | 65.15 | 1,067,651 | -0.60(-0.92%) |
Nov 22, 2013 | 64.94 | 65.76 | 64.91 | 65.75 | 2,011,565 | +0.88(+1.35%) |
Nov 21, 2013 | 64.43 | 64.93 | 64.20 | 64.87 | 1,286,295 | +0.62(+0.97%) |
Nov 20, 2013 | 63.89 | 64.79 | 63.55 | 64.25 | 1,456,194 | +0.65(+1.02%) |
Nov 19, 2013 | 63.72 | 63.96 | 63.38 | 63.60 | 1,263,031 | -0.26(-0.41%) |
Nov 18, 2013 | 64.53 | 64.59 | 63.68 | 63.87 | 1,076,703 | -0.71(-1.10%) |
Nov 15, 2013 | 64.19 | 64.58 | 63.58 | 64.58 | 1,768,391 | +0.20(+0.31%) |
Nov 14, 2013 | 64.04 | 64.58 | 64.00 | 64.37 | 1,251,859 | +0.36(+0.56%) |
Nov 13, 2013 | 61.59 | 64.07 | 61.59 | 64.02 | 2,586,516 | +2.06(+3.32%) |
Nov 12, 2013 | 61.87 | 62.31 | 61.82 | 61.96 | 1,077,593 | -0.19(-0.31%) |
Nov 11, 2013 | 62.02 | 62.39 | 61.95 | 62.15 | 1,062,926 | -0.05(-0.08%) |
Nov 08, 2013 | 61.49 | 62.24 | 61.30 | 62.20 | 1,204,205 | +0.56(+0.91%) |
Nov 07, 2013 | 62.51 | 62.75 | 61.55 | 61.64 | 1,561,108 | -0.82(-1.31%) |
Nov 06, 2013 | 62.03 | 62.51 | 61.85 | 62.46 | 1,462,901 | +0.44(+0.71%) |
Nov 05, 2013 | 60.79 | 62.24 | 60.75 | 62.02 | 1,742,519 | +0.53(+0.87%) |
Nov 04, 2013 | 61.66 | 62.08 | 61.07 | 61.48 | 2,035,988 | +0.18(+0.29%) |