Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 60.42 | 61.66 | 60.17 | 61.19 | 2,143,852 | -0.19(-0.30%) |
Jan 30, 2014 | 61.48 | 61.76 | 60.72 | 61.38 | 2,753,333 | +0.36(+0.60%) |
Jan 29, 2014 | 61.99 | 62.01 | 60.69 | 61.02 | 2,324,412 | -1.17(-1.88%) |
Jan 28, 2014 | 61.35 | 62.69 | 61.18 | 62.18 | 2,866,635 | +1.15(+1.88%) |
Jan 27, 2014 | 61.19 | 61.53 | 60.16 | 61.03 | 3,706,115 | -0.20(-0.33%) |
Jan 24, 2014 | 62.59 | 62.73 | 61.21 | 61.24 | 2,803,473 | -1.50(-2.38%) |
Jan 23, 2014 | 63.68 | 63.73 | 62.59 | 62.73 | 2,515,166 | -1.48(-2.30%) |
Jan 22, 2014 | 64.44 | 64.72 | 63.92 | 64.21 | 1,278,010 | -0.04(-0.07%) |
Jan 21, 2014 | 65.16 | 65.87 | 64.07 | 64.26 | 2,184,122 | -0.35(-0.54%) |
Jan 17, 2014 | 63.83 | 64.60 | 64.60 | 64.60 | 1,703,731 | +0.34(+0.53%) |
Jan 16, 2014 | 64.64 | 64.87 | 64.17 | 64.27 | 2,397,543 | -0.61(-0.93%) |
Jan 15, 2014 | 65.64 | 65.64 | 64.10 | 64.87 | 2,279,405 | -0.77(-1.18%) |
Jan 14, 2014 | 65.87 | 65.92 | 65.03 | 65.64 | 1,737,281 | -0.09(-0.14%) |
Jan 13, 2014 | 66.75 | 66.88 | 65.67 | 65.73 | 2,843,327 | -0.19(-0.28%) |
Jan 10, 2014 | 65.65 | 66.04 | 65.50 | 65.92 | 1,704,287 | +0.54(+0.83%) |
Jan 09, 2014 | 65.45 | 65.84 | 65.08 | 65.38 | 1,278,963 | +0.32(+0.49%) |
Jan 08, 2014 | 65.78 | 65.78 | 64.92 | 65.06 | 1,613,998 | -0.72(-1.10%) |
Jan 07, 2014 | 66.15 | 66.54 | 65.39 | 65.78 | 1,248,735 | -0.17(-0.26%) |
Jan 06, 2014 | 66.54 | 66.65 | 65.76 | 65.95 | 1,420,958 | +0.38(+0.58%) |
Jan 03, 2014 | 65.63 | 66.20 | 65.52 | 65.56 | 901,431 | -0.05(-0.08%) |
Jan 02, 2014 | 66.76 | 66.86 | 65.48 | 65.62 | 1,201,214 | -1.43(-2.14%) |
Dec 31, 2013 | 67.11 | 67.05 | 67.05 | 67.05 | 791,150 | +0.25(+0.37%) |
Dec 30, 2013 | 66.28 | 66.93 | 66.20 | 66.80 | 756,647 | +0.53(+0.79%) |
Dec 27, 2013 | 66.46 | 66.80 | 65.99 | 66.28 | 784,721 | -0.17(-0.25%) |
Dec 26, 2013 | 66.41 | 66.70 | 66.05 | 66.45 | 634,374 | +0.02(+0.03%) |
Dec 24, 2013 | 66.58 | 66.66 | 66.08 | 66.43 | 331,772 | -0.12(-0.19%) |
Dec 23, 2013 | 66.61 | 66.89 | 66.05 | 66.55 | 1,168,812 | +0.36(+0.55%) |
Dec 20, 2013 | 65.24 | 66.82 | 65.24 | 66.19 | 1,348,225 | +0.39(+0.60%) |
Dec 19, 2013 | 65.74 | 66.13 | 65.56 | 65.80 | 769,240 | -0.08(-0.12%) |
Dec 18, 2013 | 64.73 | 65.93 | 64.36 | 65.88 | 1,607,524 | +1.11(+1.72%) |
Dec 17, 2013 | 65.00 | 65.23 | 64.40 | 64.76 | 1,169,129 | -0.36(-0.56%) |
Dec 16, 2013 | 65.00 | 65.36 | 64.53 | 65.13 | 1,093,113 | +0.46(+0.72%) |
Dec 13, 2013 | 65.03 | 65.13 | 63.61 | 64.67 | 1,579,053 | -0.38(-0.59%) |
Dec 12, 2013 | 65.48 | 65.48 | 64.35 | 65.05 | 1,861,789 | -0.67(-1.02%) |
Dec 11, 2013 | 65.64 | 66.37 | 65.54 | 65.72 | 1,584,081 | +0.20(+0.30%) |
Dec 10, 2013 | 65.72 | 65.73 | 65.01 | 65.52 | 968,862 | -0.26(-0.39%) |
Dec 09, 2013 | 65.88 | 66.19 | 65.41 | 65.78 | 741,191 | +0.16(+0.24%) |
Dec 06, 2013 | 65.35 | 65.84 | 65.29 | 65.62 | 939,558 | +0.87(+1.35%) |
Dec 05, 2013 | 65.00 | 65.24 | 64.65 | 64.75 | 1,257,016 | -0.33(-0.51%) |
Dec 04, 2013 | 65.81 | 65.97 | 64.59 | 65.08 | 2,560,015 | -1.24(-1.87%) |
Dec 03, 2013 | 66.37 | 66.66 | 65.78 | 66.31 | 1,993,596 | -0.35(-0.52%) |
Dec 02, 2013 | 66.76 | 67.02 | 66.28 | 66.66 | 1,276,960 | -0.07(-0.11%) |
Nov 29, 2013 | 67.00 | 67.45 | 66.70 | 66.73 | 669,143 | -0.26(-0.39%) |
Nov 27, 2013 | 66.73 | 67.14 | 66.30 | 66.99 | 1,271,067 | +0.16(+0.24%) |
Nov 26, 2013 | 66.27 | 67.18 | 66.26 | 66.83 | 1,548,719 | +0.85(+1.28%) |
Nov 25, 2013 | 66.52 | 66.78 | 65.85 | 65.98 | 1,054,108 | -0.61(-0.92%) |
Nov 22, 2013 | 65.78 | 66.60 | 65.74 | 66.60 | 1,986,049 | +0.89(+1.35%) |
Nov 21, 2013 | 65.26 | 65.76 | 65.03 | 65.71 | 1,269,979 | +0.63(+0.97%) |
Nov 20, 2013 | 64.71 | 65.62 | 64.37 | 65.08 | 1,437,723 | +0.66(+1.02%) |
Nov 19, 2013 | 64.54 | 64.78 | 64.20 | 64.42 | 1,247,010 | -0.27(-0.41%) |
Nov 18, 2013 | 65.36 | 65.42 | 64.50 | 64.69 | 1,063,046 | -0.72(-1.10%) |
Nov 15, 2013 | 65.02 | 65.41 | 64.39 | 65.41 | 1,745,960 | +0.20(+0.31%) |
Nov 14, 2013 | 64.86 | 65.41 | 64.82 | 65.20 | 1,235,979 | +0.36(+0.56%) |
Nov 13, 2013 | 62.38 | 64.89 | 62.38 | 64.84 | 2,553,707 | +2.09(+3.32%) |
Nov 12, 2013 | 62.66 | 63.11 | 62.62 | 62.75 | 1,063,924 | -0.20(-0.31%) |
Nov 11, 2013 | 62.81 | 63.19 | 62.74 | 62.95 | 1,049,443 | -0.05(-0.08%) |
Nov 08, 2013 | 62.28 | 63.04 | 62.09 | 63.00 | 1,188,930 | +0.57(+0.91%) |
Nov 07, 2013 | 63.31 | 63.56 | 62.34 | 62.43 | 1,541,306 | -0.83(-1.31%) |
Nov 06, 2013 | 62.82 | 63.31 | 62.65 | 63.26 | 1,444,344 | +0.44(+0.71%) |
Nov 05, 2013 | 61.57 | 63.04 | 61.53 | 62.81 | 1,720,416 | +0.54(+0.87%) |
Nov 04, 2013 | 62.45 | 62.88 | 61.85 | 62.27 | 2,010,162 | +0.18(+0.29%) |