Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 69.75 | 70.20 | 69.15 | 69.57 | 6,303,923 | -0.79(-1.13%) |
Jan 30, 2014 | 69.78 | 70.67 | 69.61 | 70.37 | 6,708,384 | +1.71(+2.49%) |
Jan 29, 2014 | 68.74 | 69.15 | 68.35 | 68.66 | 6,919,257 | -0.34(-0.49%) |
Jan 28, 2014 | 68.45 | 69.47 | 68.41 | 69.00 | 5,240,737 | +0.63(+0.93%) |
Jan 27, 2014 | 68.70 | 68.89 | 68.00 | 68.36 | 6,833,672 | -0.17(-0.25%) |
Jan 24, 2014 | 68.74 | 69.88 | 68.08 | 68.53 | 8,871,499 | -0.99(-1.42%) |
Jan 23, 2014 | 68.83 | 69.80 | 68.70 | 69.52 | 9,207,939 | +2.24(+3.34%) |
Jan 22, 2014 | 67.51 | 67.88 | 67.12 | 67.28 | 6,579,852 | +0.15(+0.23%) |
Jan 21, 2014 | 67.71 | 67.71 | 66.75 | 67.13 | 3,875,250 | +0.11(+0.17%) |
Jan 17, 2014 | 67.05 | 67.02 | 67.02 | 67.02 | 11,912,218 | -0.05(-0.07%) |
Jan 16, 2014 | 66.91 | 67.25 | 66.51 | 67.06 | 6,051,306 | -0.87(-1.29%) |
Jan 15, 2014 | 67.44 | 68.43 | 67.41 | 67.94 | 5,309,915 | +0.53(+0.79%) |
Jan 14, 2014 | 67.17 | 67.67 | 66.90 | 67.41 | 3,938,550 | +0.31(+0.46%) |
Jan 13, 2014 | 68.01 | 68.15 | 66.90 | 67.10 | 5,672,358 | -0.93(-1.37%) |
Jan 10, 2014 | 67.42 | 68.23 | 67.31 | 68.03 | 6,371,393 | +0.44(+0.66%) |
Jan 09, 2014 | 66.76 | 67.61 | 66.65 | 67.59 | 5,677,402 | +0.93(+1.40%) |
Jan 08, 2014 | 67.02 | 67.48 | 66.48 | 66.65 | 5,590,395 | +0.12(+0.19%) |
Jan 07, 2014 | 66.03 | 66.64 | 65.97 | 66.53 | 3,926,018 | +0.58(+0.88%) |
Jan 06, 2014 | 66.75 | 66.92 | 65.87 | 65.95 | 4,684,787 | -0.67(-1.01%) |
Jan 03, 2014 | 66.85 | 67.38 | 66.38 | 66.62 | 3,019,834 | -0.10(-0.16%) |
Jan 02, 2014 | 67.24 | 67.81 | 66.54 | 66.72 | 5,871,703 | -0.36(-0.53%) |
Dec 31, 2013 | 66.45 | 67.08 | 67.08 | 67.08 | 7,150,737 | +0.78(+1.17%) |
Dec 30, 2013 | 66.32 | 66.57 | 66.01 | 66.30 | 2,304,722 | +0.00(+0.00%) |
Dec 27, 2013 | 66.54 | 66.68 | 66.00 | 66.30 | 1,688,151 | -0.15(-0.22%) |
Dec 26, 2013 | 65.63 | 66.53 | 65.62 | 66.45 | 2,937,885 | +0.31(+0.47%) |
Dec 24, 2013 | 65.83 | 66.28 | 65.55 | 66.14 | 1,926,438 | +0.28(+0.42%) |
Dec 23, 2013 | 65.29 | 65.93 | 65.10 | 65.86 | 3,232,387 | +0.54(+0.83%) |
Dec 20, 2013 | 65.58 | 65.83 | 65.18 | 65.32 | 7,804,286 | -0.24(-0.36%) |
Dec 19, 2013 | 65.19 | 65.61 | 64.85 | 65.56 | 4,692,440 | +0.25(+0.39%) |
Dec 18, 2013 | 64.47 | 65.34 | 63.90 | 65.31 | 5,836,581 | +1.01(+1.57%) |
Dec 17, 2013 | 64.62 | 64.62 | 64.16 | 64.30 | 3,733,925 | -0.27(-0.41%) |
Dec 16, 2013 | 64.43 | 64.94 | 64.40 | 64.56 | 4,433,634 | +0.38(+0.59%) |
Dec 13, 2013 | 64.42 | 64.82 | 64.07 | 64.19 | 3,234,764 | -0.09(-0.14%) |
Dec 12, 2013 | 64.09 | 64.62 | 63.95 | 64.27 | 3,576,360 | +0.11(+0.17%) |
Dec 11, 2013 | 65.01 | 65.28 | 64.09 | 64.17 | 5,333,184 | -0.82(-1.27%) |
Dec 10, 2013 | 65.36 | 65.81 | 64.84 | 64.99 | 4,390,996 | -0.69(-1.06%) |
Dec 09, 2013 | 65.71 | 65.99 | 65.44 | 65.68 | 4,448,994 | +0.06(+0.10%) |
Dec 06, 2013 | 65.44 | 65.94 | 65.12 | 65.62 | 4,338,841 | +0.79(+1.21%) |
Dec 05, 2013 | 64.98 | 65.26 | 64.60 | 64.83 | 4,614,512 | +0.39(+0.61%) |
Dec 04, 2013 | 64.71 | 65.03 | 63.89 | 64.44 | 3,765,797 | -0.43(-0.66%) |
Dec 03, 2013 | 65.14 | 65.30 | 64.62 | 64.87 | 4,639,288 | -0.43(-0.65%) |
Dec 02, 2013 | 64.73 | 65.67 | 64.73 | 65.30 | 5,893,690 | +0.59(+0.92%) |
Nov 29, 2013 | 64.90 | 65.14 | 64.46 | 64.70 | 2,197,852 | -0.00(-0.01%) |
Nov 27, 2013 | 64.42 | 64.86 | 64.10 | 64.70 | 3,697,474 | +0.48(+0.75%) |
Nov 26, 2013 | 64.41 | 64.56 | 64.03 | 64.22 | 3,672,224 | -0.14(-0.22%) |
Nov 25, 2013 | 64.37 | 64.70 | 64.28 | 64.36 | 3,243,721 | -0.02(-0.02%) |
Nov 22, 2013 | 64.08 | 64.41 | 63.79 | 64.38 | 4,352,924 | +0.49(+0.77%) |
Nov 21, 2013 | 63.14 | 64.31 | 62.80 | 63.89 | 8,548,062 | +0.88(+1.39%) |
Nov 20, 2013 | 63.07 | 63.35 | 62.69 | 63.01 | 3,502,329 | +0.19(+0.30%) |
Nov 19, 2013 | 63.20 | 63.42 | 62.56 | 62.82 | 4,338,948 | -0.48(-0.75%) |
Nov 18, 2013 | 63.41 | 63.54 | 63.09 | 63.30 | 4,161,611 | -0.08(-0.12%) |
Nov 15, 2013 | 62.94 | 63.41 | 62.86 | 63.37 | 4,010,732 | +0.47(+0.75%) |
Nov 14, 2013 | 62.81 | 63.02 | 62.50 | 62.90 | 6,377,069 | +0.10(+0.16%) |
Nov 13, 2013 | 61.78 | 62.90 | 61.76 | 62.80 | 5,245,795 | +0.55(+0.89%) |
Nov 12, 2013 | 61.92 | 62.48 | 61.90 | 62.25 | 4,993,076 | +0.34(+0.55%) |
Nov 11, 2013 | 61.64 | 62.03 | 61.43 | 61.91 | 4,368,970 | +0.31(+0.50%) |
Nov 08, 2013 | 61.01 | 61.63 | 60.70 | 61.61 | 6,305,460 | +0.36(+0.58%) |
Nov 07, 2013 | 61.45 | 62.11 | 61.02 | 61.25 | 7,881,935 | -0.04(-0.07%) |
Nov 06, 2013 | 61.14 | 61.44 | 61.04 | 61.29 | 5,582,209 | +0.41(+0.68%) |
Nov 05, 2013 | 60.90 | 61.03 | 60.78 | 60.88 | 6,217,245 | -0.22(-0.36%) |
Nov 04, 2013 | 61.08 | 61.17 | 60.89 | 61.10 | 5,005,426 | +0.39(+0.65%) |