Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 70.89 | 72.28 | 67.36 | 71.05 | 24,771,992 | -3.83(-5.12%) |
Jan 30, 2014 | 75.53 | 75.62 | 73.45 | 74.88 | 9,251,305 | +1.93(+2.65%) |
Jan 29, 2014 | 73.40 | 73.85 | 72.30 | 72.94 | 8,102,800 | -1.06(-1.43%) |
Jan 28, 2014 | 72.00 | 74.25 | 71.89 | 74.00 | 8,238,511 | +2.61(+3.66%) |
Jan 27, 2014 | 74.12 | 74.14 | 70.36 | 71.39 | 14,599,043 | -2.31(-3.13%) |
Jan 24, 2014 | 76.77 | 76.96 | 73.69 | 73.70 | 10,163,404 | -3.61(-4.67%) |
Jan 23, 2014 | 78.67 | 78.68 | 76.91 | 77.32 | 7,017,991 | -0.88(-1.13%) |
Jan 22, 2014 | 77.18 | 78.76 | 76.98 | 78.20 | 7,668,504 | +1.36(+1.77%) |
Jan 21, 2014 | 77.26 | 77.60 | 76.42 | 76.84 | 107,618,136 | +0.01(+0.01%) |
Jan 17, 2014 | 77.45 | 76.83 | 76.83 | 76.83 | 141,992,448 | -0.66(-0.86%) |
Jan 16, 2014 | 77.43 | 77.73 | 77.21 | 77.50 | 5,287,754 | +0.20(+0.26%) |
Jan 15, 2014 | 77.46 | 77.90 | 77.10 | 77.30 | 8,255,098 | +0.16(+0.20%) |
Jan 14, 2014 | 76.31 | 77.26 | 75.49 | 77.14 | 11,577,008 | +1.10(+1.45%) |
Jan 13, 2014 | 78.43 | 78.67 | 75.82 | 76.04 | 13,152,783 | -2.32(-2.97%) |
Jan 10, 2014 | 79.50 | 79.56 | 78.07 | 78.37 | 8,749,302 | -0.83(-1.05%) |
Jan 09, 2014 | 78.86 | 79.26 | 78.51 | 79.20 | 7,482,160 | +0.63(+0.81%) |
Jan 08, 2014 | 78.61 | 79.23 | 78.48 | 78.56 | 7,325,106 | -0.02(-0.03%) |
Jan 07, 2014 | 78.01 | 78.78 | 78.01 | 78.58 | 8,090,012 | +1.08(+1.39%) |
Jan 06, 2014 | 78.00 | 78.18 | 77.31 | 77.50 | 7,489,261 | -0.39(-0.50%) |
Jan 03, 2014 | 78.20 | 78.36 | 77.44 | 77.89 | 6,868,195 | -0.31(-0.40%) |
Jan 02, 2014 | 78.51 | 78.56 | 77.82 | 78.20 | 7,691,580 | -0.12(-0.16%) |
Dec 31, 2013 | 78.69 | 78.33 | 78.33 | 78.33 | 72,093,464 | +0.20(+0.26%) |
Dec 30, 2013 | 77.83 | 78.65 | 77.68 | 78.12 | 7,537,686 | +0.51(+0.66%) |
Dec 27, 2013 | 77.07 | 77.66 | 76.88 | 77.62 | 6,093,716 | +0.56(+0.73%) |
Dec 26, 2013 | 76.41 | 77.06 | 76.33 | 77.06 | 6,332,097 | +0.82(+1.07%) |
Dec 24, 2013 | 76.36 | 76.49 | 76.04 | 76.24 | 4,317,245 | -0.18(-0.23%) |
Dec 23, 2013 | 77.35 | 77.41 | 76.18 | 76.42 | 9,542,501 | -0.18(-0.24%) |
Dec 20, 2013 | 75.80 | 77.18 | 75.66 | 76.60 | 14,037,298 | +1.09(+1.45%) |
Dec 19, 2013 | 75.19 | 75.87 | 74.91 | 75.51 | 10,100,402 | +0.31(+0.41%) |
Dec 18, 2013 | 74.80 | 75.33 | 73.94 | 75.20 | 11,138,787 | +0.39(+0.52%) |
Dec 17, 2013 | 74.98 | 75.33 | 74.64 | 74.81 | 10,249,271 | +0.11(+0.15%) |
Dec 16, 2013 | 74.42 | 75.05 | 74.22 | 74.70 | 7,975,954 | +0.82(+1.11%) |
Dec 13, 2013 | 73.64 | 74.23 | 73.45 | 73.87 | 7,287,007 | +0.51(+0.69%) |
Dec 12, 2013 | 74.16 | 74.21 | 73.25 | 73.37 | 10,740,891 | -0.75(-1.02%) |
Dec 11, 2013 | 74.42 | 75.16 | 74.02 | 74.12 | 27,169,860 | +2.53(+3.53%) |
Dec 10, 2013 | 71.15 | 72.11 | 71.11 | 71.59 | 6,061,866 | +0.45(+0.63%) |
Dec 09, 2013 | 71.52 | 71.86 | 71.06 | 71.15 | 4,637,991 | +0.04(+0.05%) |
Dec 06, 2013 | 71.04 | 71.22 | 70.57 | 71.11 | 3,530,777 | +0.65(+0.93%) |
Dec 05, 2013 | 70.34 | 70.77 | 70.03 | 70.46 | 3,694,152 | +0.31(+0.45%) |
Dec 04, 2013 | 70.50 | 70.67 | 69.76 | 70.14 | 5,392,791 | -0.56(-0.79%) |
Dec 03, 2013 | 70.59 | 70.80 | 70.06 | 70.70 | 4,462,989 | -0.19(-0.27%) |
Dec 02, 2013 | 71.33 | 71.60 | 70.69 | 70.89 | 4,463,629 | -0.44(-0.62%) |
Nov 29, 2013 | 71.39 | 71.72 | 71.23 | 71.33 | 2,546,833 | +0.04(+0.05%) |
Nov 27, 2013 | 71.35 | 71.67 | 70.89 | 71.29 | 2,769,246 | +0.32(+0.44%) |
Nov 26, 2013 | 70.96 | 71.74 | 70.78 | 70.97 | 5,354,542 | +0.05(+0.07%) |
Nov 25, 2013 | 71.17 | 71.21 | 70.54 | 70.92 | 4,758,702 | +0.19(+0.27%) |
Nov 22, 2013 | 70.08 | 70.87 | 69.99 | 70.73 | 4,049,276 | +0.70(+1.00%) |
Nov 21, 2013 | 69.83 | 70.28 | 69.83 | 70.03 | 3,930,133 | +0.10(+0.14%) |
Nov 20, 2013 | 70.13 | 70.69 | 69.70 | 69.93 | 3,248,547 | -0.10(-0.14%) |
Nov 19, 2013 | 70.74 | 71.02 | 69.85 | 70.03 | 3,353,290 | -0.71(-1.01%) |
Nov 18, 2013 | 70.66 | 71.22 | 70.43 | 70.74 | 7,411,728 | +0.21(+0.30%) |
Nov 15, 2013 | 69.71 | 70.65 | 69.71 | 70.53 | 5,166,719 | +0.82(+1.17%) |
Nov 14, 2013 | 68.91 | 69.75 | 68.87 | 69.71 | 3,609,334 | +0.55(+0.79%) |
Nov 12, 2013 | 69.33 | 69.44 | 68.58 | 69.16 | 4,820,299 | -0.33(-0.47%) |
Nov 11, 2013 | 68.83 | 69.70 | 68.65 | 69.49 | 4,339,282 | +0.63(+0.91%) |
Nov 08, 2013 | 67.55 | 68.86 | 67.55 | 68.86 | 4,911,486 | +1.23(+1.82%) |
Nov 07, 2013 | 69.13 | 69.15 | 67.47 | 67.63 | 5,053,315 | -1.18(-1.71%) |
Nov 06, 2013 | 69.19 | 69.22 | 68.45 | 68.80 | 5,200,265 | -0.24(-0.34%) |
Nov 05, 2013 | 68.19 | 69.21 | 67.81 | 69.04 | 6,357,589 | +0.75(+1.10%) |
Nov 04, 2013 | 69.22 | 69.36 | 68.09 | 68.29 | 4,872,682 | -0.85(-1.23%) |