Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 64.03 | 64.50 | 63.62 | 63.94 | 6,592,592 | -0.85(-1.31%) |
Jan 30, 2014 | 64.99 | 65.07 | 64.63 | 64.79 | 3,501,452 | +0.12(+0.18%) |
Jan 29, 2014 | 64.75 | 65.13 | 64.52 | 64.67 | 4,022,920 | -0.70(-1.07%) |
Jan 28, 2014 | 65.10 | 65.74 | 64.98 | 65.37 | 4,015,414 | +0.64(+0.98%) |
Jan 27, 2014 | 63.92 | 65.41 | 63.89 | 64.73 | 5,503,431 | +0.53(+0.83%) |
Jan 24, 2014 | 64.90 | 65.32 | 64.20 | 64.20 | 4,837,065 | -1.15(-1.76%) |
Jan 23, 2014 | 65.62 | 66.37 | 65.23 | 65.35 | 5,265,073 | -1.17(-1.76%) |
Jan 22, 2014 | 66.79 | 66.92 | 66.35 | 66.52 | 3,916,530 | -0.35(-0.52%) |
Jan 21, 2014 | 67.85 | 67.86 | 65.81 | 66.87 | 7,736,391 | -1.16(-1.70%) |
Jan 17, 2014 | 68.62 | 68.02 | 68.02 | 68.02 | 3,726,569 | -0.61(-0.88%) |
Jan 16, 2014 | 68.87 | 69.11 | 68.37 | 68.63 | 1,795,058 | -0.50(-0.73%) |
Jan 15, 2014 | 68.79 | 69.23 | 68.69 | 69.13 | 2,623,673 | +0.34(+0.49%) |
Jan 14, 2014 | 68.28 | 68.99 | 68.28 | 68.79 | 2,585,914 | +0.87(+1.29%) |
Jan 13, 2014 | 68.70 | 68.87 | 67.86 | 67.92 | 2,816,760 | -0.90(-1.31%) |
Jan 10, 2014 | 69.30 | 69.32 | 68.50 | 68.82 | 2,368,706 | -0.15(-0.22%) |
Jan 09, 2014 | 69.04 | 69.39 | 68.57 | 68.97 | 2,144,810 | +0.08(+0.11%) |
Jan 08, 2014 | 69.39 | 69.54 | 68.62 | 68.89 | 3,326,937 | -0.64(-0.93%) |
Jan 07, 2014 | 70.06 | 70.15 | 69.28 | 69.54 | 2,300,197 | -0.41(-0.58%) |
Jan 06, 2014 | 70.58 | 70.72 | 69.83 | 69.95 | 2,241,745 | -0.19(-0.27%) |
Jan 03, 2014 | 70.25 | 70.53 | 69.92 | 70.14 | 1,841,461 | -0.13(-0.19%) |
Jan 02, 2014 | 71.20 | 71.31 | 69.99 | 70.27 | 1,961,239 | -0.95(-1.34%) |
Dec 31, 2013 | 71.07 | 71.22 | 71.22 | 71.22 | 1,408,125 | +0.20(+0.29%) |
Dec 30, 2013 | 70.83 | 71.22 | 70.69 | 71.02 | 1,611,796 | +0.34(+0.48%) |
Dec 27, 2013 | 70.81 | 70.96 | 70.37 | 70.68 | 963,792 | -0.13(-0.18%) |
Dec 26, 2013 | 70.71 | 70.92 | 70.31 | 70.81 | 1,193,198 | +0.41(+0.58%) |
Dec 24, 2013 | 70.10 | 70.44 | 70.02 | 70.40 | 651,845 | +0.26(+0.37%) |
Dec 23, 2013 | 70.73 | 70.73 | 70.02 | 70.14 | 1,623,486 | -0.02(-0.02%) |
Dec 20, 2013 | 69.71 | 70.52 | 69.71 | 70.15 | 4,972,138 | +0.31(+0.44%) |
Dec 19, 2013 | 69.19 | 69.96 | 69.06 | 69.85 | 2,680,056 | +0.51(+0.74%) |
Dec 18, 2013 | 68.37 | 69.34 | 68.14 | 69.34 | 3,721,995 | +1.23(+1.81%) |
Dec 17, 2013 | 68.32 | 68.44 | 67.86 | 68.10 | 2,354,716 | -0.38(-0.55%) |
Dec 16, 2013 | 68.43 | 68.72 | 68.16 | 68.48 | 2,628,583 | +0.44(+0.65%) |
Dec 13, 2013 | 68.06 | 68.27 | 67.88 | 68.04 | 1,993,680 | -0.11(-0.16%) |
Dec 12, 2013 | 68.51 | 68.73 | 68.05 | 68.15 | 2,401,169 | -0.37(-0.54%) |
Dec 11, 2013 | 69.52 | 69.79 | 68.47 | 68.52 | 2,771,100 | -1.05(-1.52%) |
Dec 10, 2013 | 69.30 | 69.88 | 69.25 | 69.57 | 2,454,818 | -0.01(-0.01%) |
Dec 09, 2013 | 70.05 | 70.23 | 69.48 | 69.58 | 3,228,169 | -0.44(-0.63%) |
Dec 06, 2013 | 69.37 | 70.34 | 69.37 | 70.02 | 2,328,142 | +1.25(+1.82%) |
Dec 05, 2013 | 69.12 | 69.43 | 68.70 | 68.77 | 2,983,134 | -0.54(-0.78%) |
Dec 04, 2013 | 69.39 | 69.97 | 68.75 | 69.31 | 3,003,911 | -0.33(-0.47%) |
Dec 03, 2013 | 69.40 | 70.08 | 69.17 | 69.64 | 3,236,897 | +0.02(+0.03%) |
Dec 02, 2013 | 70.60 | 70.71 | 69.51 | 69.61 | 4,821,016 | -1.36(-1.92%) |
Nov 29, 2013 | 71.34 | 71.71 | 70.97 | 70.97 | 1,172,474 | -0.20(-0.27%) |
Nov 27, 2013 | 71.17 | 71.51 | 71.01 | 71.17 | 2,431,941 | +0.16(+0.22%) |
Nov 26, 2013 | 71.02 | 71.36 | 70.96 | 71.01 | 3,064,718 | +0.00(+0.00%) |
Nov 25, 2013 | 70.83 | 71.17 | 70.81 | 71.01 | 2,700,478 | +0.21(+0.30%) |
Nov 22, 2013 | 69.79 | 70.86 | 69.66 | 70.80 | 2,409,927 | +1.02(+1.46%) |
Nov 21, 2013 | 68.97 | 69.94 | 68.83 | 69.79 | 2,285,365 | +1.01(+1.47%) |
Nov 20, 2013 | 68.88 | 69.18 | 68.59 | 68.78 | 2,244,305 | -0.13(-0.18%) |
Nov 19, 2013 | 69.00 | 69.18 | 68.75 | 68.90 | 1,628,971 | -0.07(-0.10%) |
Nov 18, 2013 | 69.52 | 69.56 | 68.89 | 68.97 | 2,143,802 | -0.38(-0.55%) |
Nov 15, 2013 | 69.00 | 69.51 | 68.89 | 69.36 | 2,256,142 | +0.33(+0.48%) |
Nov 14, 2013 | 68.49 | 69.05 | 68.28 | 69.03 | 2,027,544 | +1.42(+2.09%) |
Nov 12, 2013 | 68.44 | 68.72 | 67.36 | 67.61 | 3,192,175 | -1.20(-1.74%) |
Nov 11, 2013 | 68.66 | 69.07 | 68.56 | 68.81 | 1,748,099 | +0.13(+0.19%) |
Nov 08, 2013 | 68.17 | 68.70 | 68.06 | 68.67 | 2,248,229 | +0.45(+0.66%) |
Nov 07, 2013 | 68.52 | 68.85 | 68.17 | 68.22 | 2,735,185 | -0.21(-0.31%) |
Nov 06, 2013 | 67.69 | 68.52 | 67.63 | 68.43 | 2,481,044 | +0.81(+1.19%) |
Nov 05, 2013 | 67.63 | 67.99 | 67.38 | 67.63 | 1,844,332 | -0.11(-0.16%) |
Nov 04, 2013 | 67.67 | 68.13 | 67.54 | 67.74 | 1,400,678 | +0.16(+0.23%) |