Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 67.33 | 68.40 | 67.01 | 67.87 | 5,728,665 | -0.39(-0.57%) |
Jan 30, 2014 | 68.93 | 69.13 | 68.17 | 68.26 | 5,626,275 | +0.32(+0.47%) |
Jan 29, 2014 | 68.08 | 68.42 | 67.67 | 67.94 | 6,390,359 | -0.34(-0.50%) |
Jan 28, 2014 | 67.93 | 68.28 | 67.83 | 68.28 | 5,445,737 | +0.46(+0.67%) |
Jan 27, 2014 | 68.52 | 68.86 | 67.71 | 67.83 | 6,978,389 | -0.83(-1.20%) |
Jan 24, 2014 | 69.55 | 69.62 | 68.62 | 68.66 | 7,373,242 | -1.15(-1.64%) |
Jan 23, 2014 | 70.12 | 70.23 | 69.57 | 69.80 | 5,970,302 | -0.75(-1.06%) |
Jan 22, 2014 | 70.74 | 70.81 | 70.20 | 70.55 | 4,537,759 | +0.30(+0.43%) |
Jan 21, 2014 | 71.60 | 71.69 | 69.60 | 70.25 | 8,113,980 | -0.96(-1.34%) |
Jan 17, 2014 | 69.50 | 71.21 | 71.21 | 71.21 | 14,221,138 | -0.41(-0.58%) |
Jan 16, 2014 | 71.83 | 72.03 | 71.34 | 71.62 | 3,653,468 | -0.40(-0.55%) |
Jan 15, 2014 | 71.93 | 72.04 | 71.78 | 72.02 | 2,845,136 | +0.09(+0.12%) |
Jan 14, 2014 | 71.53 | 71.98 | 71.01 | 71.93 | 5,079,530 | +0.50(+0.70%) |
Jan 13, 2014 | 72.44 | 73.07 | 71.29 | 71.43 | 4,923,680 | -1.63(-2.23%) |
Jan 10, 2014 | 72.89 | 73.15 | 72.22 | 73.07 | 4,910,610 | +0.29(+0.39%) |
Jan 09, 2014 | 72.89 | 73.08 | 72.36 | 72.78 | 3,300,032 | +0.09(+0.12%) |
Jan 08, 2014 | 72.78 | 72.90 | 72.28 | 72.70 | 4,245,302 | -0.06(-0.08%) |
Jan 07, 2014 | 72.58 | 73.33 | 72.55 | 72.75 | 4,750,387 | +0.24(+0.32%) |
Jan 06, 2014 | 73.79 | 73.89 | 72.15 | 72.52 | 5,444,255 | -0.95(-1.30%) |
Jan 03, 2014 | 73.75 | 74.08 | 73.44 | 73.47 | 5,218,907 | -0.16(-0.22%) |
Jan 02, 2014 | 74.57 | 74.77 | 73.28 | 73.64 | 3,924,879 | -1.25(-1.67%) |
Dec 31, 2013 | 74.79 | 74.89 | 74.89 | 74.89 | 2,495,276 | +0.11(+0.15%) |
Dec 30, 2013 | 74.80 | 74.88 | 74.54 | 74.78 | 2,068,925 | +0.14(+0.19%) |
Dec 27, 2013 | 74.83 | 74.90 | 74.53 | 74.63 | 4,817,582 | +0.04(+0.05%) |
Dec 26, 2013 | 74.37 | 74.76 | 74.15 | 74.60 | 2,958,052 | +0.15(+0.20%) |
Dec 24, 2013 | 74.21 | 74.48 | 74.06 | 74.45 | 1,269,049 | +0.36(+0.48%) |
Dec 23, 2013 | 73.98 | 74.17 | 73.73 | 74.09 | 3,024,440 | +0.45(+0.61%) |
Dec 20, 2013 | 73.49 | 74.52 | 73.41 | 73.64 | 11,735,074 | +0.11(+0.15%) |
Dec 19, 2013 | 73.22 | 73.58 | 72.98 | 73.54 | 3,519,816 | +0.14(+0.19%) |
Dec 18, 2013 | 72.79 | 73.44 | 72.15 | 73.39 | 5,927,792 | +0.71(+0.98%) |
Dec 17, 2013 | 72.90 | 73.12 | 72.48 | 72.68 | 4,476,739 | -0.11(-0.15%) |
Dec 16, 2013 | 72.44 | 72.98 | 72.43 | 72.79 | 4,372,884 | +0.53(+0.74%) |
Dec 13, 2013 | 72.02 | 72.53 | 71.73 | 72.25 | 3,806,030 | +0.31(+0.43%) |
Dec 12, 2013 | 71.81 | 72.33 | 71.81 | 71.95 | 3,231,322 | +0.06(+0.08%) |
Dec 11, 2013 | 72.66 | 72.75 | 71.75 | 71.89 | 4,223,336 | -0.61(-0.85%) |
Dec 10, 2013 | 72.80 | 72.99 | 72.38 | 72.50 | 3,085,805 | -0.43(-0.60%) |
Dec 09, 2013 | 73.44 | 73.44 | 72.67 | 72.94 | 3,330,134 | -0.06(-0.09%) |
Dec 06, 2013 | 72.97 | 73.35 | 72.65 | 73.00 | 5,228,059 | +0.57(+0.79%) |
Dec 05, 2013 | 72.31 | 72.75 | 72.31 | 72.43 | 3,127,445 | -0.06(-0.09%) |
Dec 04, 2013 | 72.60 | 72.87 | 71.81 | 72.50 | 3,156,037 | -0.13(-0.18%) |
Dec 03, 2013 | 73.02 | 73.07 | 72.33 | 72.62 | 3,645,358 | -0.31(-0.42%) |
Dec 02, 2013 | 72.80 | 73.34 | 72.79 | 72.93 | 3,278,966 | -0.04(-0.05%) |
Nov 29, 2013 | 73.19 | 73.44 | 72.96 | 72.97 | 1,798,302 | -0.11(-0.16%) |
Nov 27, 2013 | 72.91 | 73.28 | 72.71 | 73.08 | 2,637,345 | +0.18(+0.24%) |
Nov 26, 2013 | 72.21 | 72.95 | 72.21 | 72.90 | 5,600,640 | +0.76(+1.06%) |
Nov 25, 2013 | 72.84 | 72.86 | 72.12 | 72.14 | 3,113,515 | -0.54(-0.75%) |
Nov 22, 2013 | 72.30 | 72.70 | 71.88 | 72.68 | 2,826,256 | +0.61(+0.84%) |
Nov 21, 2013 | 71.53 | 72.18 | 71.41 | 72.08 | 3,174,655 | +0.71(+1.00%) |
Nov 20, 2013 | 71.87 | 71.94 | 71.35 | 71.36 | 2,986,305 | -0.42(-0.59%) |
Nov 19, 2013 | 72.11 | 72.24 | 71.63 | 71.78 | 3,371,628 | -0.40(-0.55%) |
Nov 18, 2013 | 72.13 | 72.51 | 71.96 | 72.18 | 3,429,911 | +0.24(+0.34%) |
Nov 15, 2013 | 72.05 | 72.25 | 71.52 | 71.94 | 5,729,689 | -0.02(-0.03%) |
Nov 14, 2013 | 71.82 | 72.38 | 71.46 | 71.96 | 8,534,634 | +0.39(+0.55%) |
Nov 13, 2013 | 70.30 | 71.58 | 70.23 | 71.57 | 5,452,799 | +0.86(+1.22%) |
Nov 12, 2013 | 70.08 | 70.89 | 69.95 | 70.71 | 4,968,886 | +0.38(+0.54%) |
Nov 11, 2013 | 70.49 | 70.69 | 70.19 | 70.32 | 5,950,029 | -0.24(-0.34%) |
Nov 08, 2013 | 69.76 | 70.74 | 69.75 | 70.56 | 5,486,151 | +0.73(+1.04%) |
Nov 07, 2013 | 70.49 | 70.78 | 69.80 | 69.83 | 4,148,768 | -0.36(-0.51%) |
Nov 06, 2013 | 71.05 | 71.25 | 69.97 | 70.20 | 5,771,891 | -0.85(-1.20%) |
Nov 05, 2013 | 70.38 | 71.31 | 70.13 | 71.05 | 5,516,414 | +0.30(+0.42%) |
Nov 04, 2013 | 69.96 | 70.76 | 69.87 | 70.75 | 4,248,841 | +1.18(+1.69%) |