Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 64.33 | 64.80 | 63.93 | 64.24 | 6,561,482 | -0.85(-1.31%) |
Jan 30, 2014 | 65.30 | 65.38 | 64.94 | 65.10 | 3,484,929 | +0.12(+0.18%) |
Jan 29, 2014 | 65.06 | 65.44 | 64.82 | 64.98 | 4,003,936 | -0.70(-1.07%) |
Jan 28, 2014 | 65.40 | 66.05 | 65.29 | 65.68 | 3,996,466 | +0.64(+0.98%) |
Jan 27, 2014 | 64.22 | 65.72 | 64.19 | 65.04 | 5,477,461 | +0.54(+0.83%) |
Jan 24, 2014 | 65.21 | 65.63 | 64.50 | 64.50 | 4,814,239 | -1.15(-1.76%) |
Jan 23, 2014 | 65.93 | 66.68 | 65.54 | 65.66 | 5,240,228 | -1.18(-1.76%) |
Jan 22, 2014 | 67.10 | 67.23 | 66.67 | 66.83 | 3,898,049 | -0.35(-0.52%) |
Jan 21, 2014 | 68.17 | 68.19 | 66.12 | 67.18 | 7,699,884 | -1.16(-1.70%) |
Jan 17, 2014 | 68.94 | 68.34 | 68.34 | 68.34 | 3,708,983 | -0.61(-0.88%) |
Jan 16, 2014 | 69.20 | 69.44 | 68.69 | 68.95 | 1,786,587 | -0.51(-0.73%) |
Jan 15, 2014 | 69.12 | 69.55 | 69.02 | 69.46 | 2,611,293 | +0.34(+0.49%) |
Jan 14, 2014 | 68.60 | 69.32 | 68.60 | 69.12 | 2,573,712 | +0.88(+1.29%) |
Jan 13, 2014 | 69.02 | 69.20 | 68.18 | 68.24 | 2,803,468 | -0.91(-1.31%) |
Jan 10, 2014 | 69.63 | 69.65 | 68.83 | 69.15 | 2,357,528 | -0.15(-0.22%) |
Jan 09, 2014 | 69.36 | 69.72 | 68.90 | 69.30 | 2,134,689 | +0.08(+0.11%) |
Jan 08, 2014 | 69.72 | 69.87 | 68.94 | 69.22 | 3,311,237 | -0.65(-0.93%) |
Jan 07, 2014 | 70.39 | 70.48 | 69.61 | 69.87 | 2,289,343 | -0.41(-0.58%) |
Jan 06, 2014 | 70.91 | 71.06 | 70.16 | 70.28 | 2,231,167 | -0.19(-0.27%) |
Jan 03, 2014 | 70.58 | 70.87 | 70.25 | 70.47 | 1,832,771 | -0.13(-0.19%) |
Jan 02, 2014 | 71.54 | 71.65 | 70.32 | 70.60 | 1,951,984 | -0.96(-1.34%) |
Dec 31, 2013 | 71.40 | 71.56 | 71.56 | 71.56 | 1,401,481 | +0.21(+0.29%) |
Dec 30, 2013 | 71.17 | 71.55 | 71.02 | 71.36 | 1,604,190 | +0.34(+0.48%) |
Dec 27, 2013 | 71.14 | 71.30 | 70.70 | 71.02 | 959,244 | -0.13(-0.18%) |
Dec 26, 2013 | 71.05 | 71.26 | 70.64 | 71.14 | 1,187,568 | +0.41(+0.58%) |
Dec 24, 2013 | 70.43 | 70.78 | 70.35 | 70.73 | 648,769 | +0.26(+0.37%) |
Dec 23, 2013 | 71.06 | 71.06 | 70.35 | 70.47 | 1,615,825 | -0.02(-0.02%) |
Dec 20, 2013 | 70.04 | 70.85 | 70.04 | 70.49 | 4,948,675 | +0.31(+0.44%) |
Dec 19, 2013 | 69.52 | 70.29 | 69.39 | 70.18 | 2,667,409 | +0.51(+0.74%) |
Dec 18, 2013 | 68.69 | 69.67 | 68.46 | 69.66 | 3,704,431 | +1.24(+1.81%) |
Dec 17, 2013 | 68.64 | 68.76 | 68.18 | 68.42 | 2,343,604 | -0.38(-0.55%) |
Dec 16, 2013 | 68.75 | 69.05 | 68.49 | 68.80 | 2,616,179 | +0.44(+0.65%) |
Dec 13, 2013 | 68.38 | 68.60 | 68.20 | 68.36 | 1,984,272 | -0.11(-0.16%) |
Dec 12, 2013 | 68.83 | 69.06 | 68.37 | 68.47 | 2,389,838 | -0.37(-0.54%) |
Dec 11, 2013 | 69.85 | 70.12 | 68.79 | 68.84 | 2,758,024 | -1.06(-1.52%) |
Dec 10, 2013 | 69.62 | 70.21 | 69.58 | 69.90 | 2,443,234 | -0.01(-0.01%) |
Dec 09, 2013 | 70.38 | 70.56 | 69.81 | 69.91 | 3,212,936 | -0.44(-0.63%) |
Dec 06, 2013 | 69.70 | 70.67 | 69.70 | 70.35 | 2,317,156 | +1.26(+1.82%) |
Dec 05, 2013 | 69.45 | 69.76 | 69.03 | 69.09 | 2,969,056 | -0.54(-0.78%) |
Dec 04, 2013 | 69.72 | 70.31 | 69.07 | 69.64 | 2,989,735 | -0.33(-0.47%) |
Dec 03, 2013 | 69.73 | 70.41 | 69.50 | 69.97 | 3,221,622 | +0.02(+0.03%) |
Dec 02, 2013 | 70.93 | 71.04 | 69.84 | 69.94 | 4,798,266 | -1.37(-1.92%) |
Nov 29, 2013 | 71.68 | 72.05 | 71.31 | 71.31 | 1,166,941 | -0.20(-0.27%) |
Nov 27, 2013 | 71.51 | 71.85 | 71.35 | 71.51 | 2,420,465 | +0.16(+0.22%) |
Nov 26, 2013 | 71.36 | 71.70 | 71.30 | 71.35 | 3,050,256 | +0.00(+0.00%) |
Nov 25, 2013 | 71.16 | 71.51 | 71.15 | 71.35 | 2,687,735 | +0.21(+0.30%) |
Nov 22, 2013 | 70.12 | 71.19 | 69.99 | 71.14 | 2,398,554 | +1.02(+1.46%) |
Nov 21, 2013 | 69.30 | 70.27 | 69.16 | 70.12 | 2,274,580 | +1.01(+1.47%) |
Nov 20, 2013 | 69.20 | 69.51 | 68.91 | 69.10 | 2,233,714 | -0.13(-0.18%) |
Nov 19, 2013 | 69.32 | 69.50 | 69.08 | 69.23 | 1,621,284 | -0.07(-0.10%) |
Nov 18, 2013 | 69.85 | 69.89 | 69.21 | 69.30 | 2,133,686 | -0.39(-0.55%) |
Nov 15, 2013 | 69.33 | 69.84 | 69.21 | 69.68 | 2,245,495 | +0.33(+0.48%) |
Nov 14, 2013 | 68.81 | 69.38 | 68.60 | 69.35 | 2,017,976 | +1.42(+2.09%) |
Nov 12, 2013 | 68.76 | 69.05 | 67.68 | 67.93 | 3,177,112 | -1.20(-1.74%) |
Nov 11, 2013 | 68.98 | 69.40 | 68.88 | 69.13 | 1,739,850 | +0.13(+0.19%) |
Nov 08, 2013 | 68.49 | 69.02 | 68.38 | 69.00 | 2,237,620 | +0.46(+0.66%) |
Nov 07, 2013 | 68.84 | 69.18 | 68.49 | 68.54 | 2,722,278 | -0.21(-0.31%) |
Nov 06, 2013 | 68.01 | 68.84 | 67.95 | 68.76 | 2,469,336 | +0.81(+1.19%) |
Nov 05, 2013 | 67.96 | 68.32 | 67.70 | 67.95 | 1,835,628 | -0.11(-0.16%) |
Nov 04, 2013 | 67.99 | 68.45 | 67.86 | 68.06 | 1,394,068 | +0.16(+0.23%) |