Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 62.98 | 64.00 | 62.57 | 63.57 | 2,698,942 | -0.39(-0.60%) |
Jan 30, 2014 | 64.36 | 64.54 | 63.66 | 63.95 | 1,345,659 | -0.13(-0.21%) |
Jan 29, 2014 | 63.61 | 64.73 | 63.40 | 64.08 | 2,393,451 | +0.08(+0.13%) |
Jan 28, 2014 | 63.52 | 64.06 | 63.39 | 64.00 | 2,075,185 | +0.48(+0.75%) |
Jan 27, 2014 | 64.11 | 64.27 | 62.58 | 63.53 | 2,879,198 | -0.38(-0.59%) |
Jan 24, 2014 | 66.48 | 67.97 | 63.65 | 63.90 | 5,247,836 | -2.14(-3.23%) |
Jan 23, 2014 | 66.11 | 66.34 | 65.56 | 66.04 | 2,352,252 | -0.43(-0.64%) |
Jan 22, 2014 | 66.50 | 66.77 | 66.33 | 66.47 | 1,374,542 | -0.06(-0.09%) |
Jan 21, 2014 | 66.87 | 67.07 | 66.17 | 66.52 | 2,517,558 | -0.14(-0.21%) |
Jan 17, 2014 | 67.48 | 66.66 | 66.66 | 66.66 | 2,661,081 | -1.00(-1.48%) |
Jan 16, 2014 | 67.81 | 68.12 | 67.58 | 67.67 | 2,199,523 | -0.12(-0.18%) |
Jan 15, 2014 | 67.51 | 68.35 | 67.51 | 67.79 | 1,547,135 | +0.28(+0.41%) |
Jan 14, 2014 | 66.81 | 67.88 | 66.70 | 67.51 | 2,645,601 | +1.68(+2.56%) |
Jan 13, 2014 | 66.56 | 66.76 | 65.72 | 65.83 | 1,569,705 | -1.04(-1.56%) |
Jan 10, 2014 | 65.97 | 67.07 | 65.75 | 66.87 | 1,907,959 | +0.92(+1.39%) |
Jan 09, 2014 | 65.95 | 66.43 | 65.50 | 65.95 | 2,000,397 | +0.18(+0.27%) |
Jan 08, 2014 | 65.73 | 66.33 | 65.57 | 65.77 | 2,107,023 | +0.08(+0.12%) |
Jan 07, 2014 | 65.41 | 65.92 | 64.89 | 65.69 | 1,808,653 | +0.28(+0.43%) |
Jan 06, 2014 | 66.32 | 66.40 | 65.33 | 65.41 | 1,363,470 | -0.61(-0.92%) |
Jan 03, 2014 | 66.01 | 66.44 | 65.88 | 66.01 | 1,064,174 | +0.16(+0.25%) |
Jan 02, 2014 | 66.17 | 66.35 | 65.44 | 65.85 | 870,752 | -0.42(-0.63%) |
Dec 31, 2013 | 66.73 | 66.27 | 66.27 | 66.27 | 1,188,141 | -0.46(-0.69%) |
Dec 30, 2013 | 66.52 | 66.77 | 66.44 | 66.73 | 1,522,873 | +0.20(+0.30%) |
Dec 27, 2013 | 66.56 | 66.61 | 66.39 | 66.53 | 1,379,568 | -0.02(-0.04%) |
Dec 26, 2013 | 66.47 | 66.64 | 66.15 | 66.56 | 1,520,849 | +0.32(+0.48%) |
Dec 24, 2013 | 66.62 | 66.76 | 66.03 | 66.24 | 849,221 | -0.25(-0.37%) |
Dec 23, 2013 | 66.76 | 66.96 | 66.23 | 66.48 | 1,933,888 | +0.32(+0.48%) |
Dec 20, 2013 | 66.38 | 66.79 | 66.11 | 66.16 | 2,958,781 | -0.14(-0.21%) |
Dec 19, 2013 | 66.15 | 66.61 | 66.07 | 66.30 | 2,263,673 | +0.15(+0.22%) |
Dec 18, 2013 | 66.01 | 66.44 | 64.92 | 66.15 | 2,264,734 | +0.64(+0.98%) |
Dec 17, 2013 | 65.88 | 66.13 | 65.40 | 65.51 | 1,452,473 | -0.21(-0.32%) |
Dec 16, 2013 | 66.18 | 66.54 | 65.63 | 65.73 | 2,197,794 | -0.37(-0.56%) |
Dec 13, 2013 | 66.38 | 66.66 | 65.69 | 66.10 | 1,212,432 | -0.06(-0.09%) |
Dec 12, 2013 | 65.93 | 66.55 | 65.18 | 66.15 | 3,298,028 | +0.99(+1.51%) |
Dec 11, 2013 | 66.06 | 66.36 | 64.86 | 65.17 | 2,427,636 | -1.12(-1.68%) |
Dec 10, 2013 | 66.42 | 66.77 | 66.12 | 66.29 | 1,433,311 | -0.16(-0.23%) |
Dec 09, 2013 | 66.18 | 66.61 | 66.06 | 66.44 | 1,064,369 | +0.16(+0.24%) |
Dec 06, 2013 | 66.30 | 66.83 | 66.15 | 66.29 | 1,166,381 | +0.77(+1.18%) |
Dec 05, 2013 | 65.18 | 65.79 | 65.12 | 65.51 | 1,737,244 | +0.15(+0.23%) |
Dec 04, 2013 | 64.87 | 66.19 | 64.77 | 65.37 | 1,438,415 | -0.19(-0.29%) |
Dec 03, 2013 | 65.20 | 65.67 | 65.01 | 65.55 | 1,813,701 | +0.24(+0.36%) |
Dec 02, 2013 | 66.84 | 66.98 | 65.22 | 65.32 | 1,757,550 | -1.53(-2.29%) |
Nov 29, 2013 | 66.46 | 67.02 | 66.14 | 66.84 | 743,473 | +0.30(+0.44%) |
Nov 27, 2013 | 66.30 | 66.79 | 66.15 | 66.55 | 1,412,533 | +0.16(+0.23%) |
Nov 26, 2013 | 66.52 | 66.85 | 65.95 | 66.39 | 2,568,153 | +0.16(+0.24%) |
Nov 25, 2013 | 67.62 | 67.75 | 66.11 | 66.24 | 1,585,556 | -1.15(-1.71%) |
Nov 22, 2013 | 66.75 | 67.46 | 65.97 | 67.39 | 1,358,563 | +0.52(+0.77%) |
Nov 21, 2013 | 66.72 | 67.35 | 66.64 | 66.87 | 1,455,226 | +0.20(+0.30%) |
Nov 20, 2013 | 67.62 | 67.67 | 66.52 | 66.67 | 1,456,028 | -0.50(-0.75%) |
Nov 19, 2013 | 67.77 | 68.06 | 67.00 | 67.17 | 1,330,747 | -0.78(-1.15%) |
Nov 18, 2013 | 68.17 | 68.99 | 67.71 | 67.95 | 1,819,938 | +0.08(+0.12%) |
Nov 15, 2013 | 67.34 | 68.01 | 67.21 | 67.87 | 1,897,222 | +0.56(+0.83%) |
Nov 14, 2013 | 67.63 | 67.81 | 67.22 | 67.31 | 1,828,948 | +0.11(+0.17%) |
Nov 12, 2013 | 67.27 | 67.58 | 66.81 | 67.20 | 1,194,548 | +0.17(+0.26%) |
Nov 11, 2013 | 66.37 | 67.44 | 66.30 | 67.02 | 1,084,384 | +0.60(+0.90%) |
Nov 08, 2013 | 66.33 | 66.93 | 66.06 | 66.43 | 2,104,086 | -0.14(-0.21%) |
Nov 07, 2013 | 66.19 | 67.89 | 66.12 | 66.56 | 3,917,497 | +0.38(+0.57%) |
Nov 06, 2013 | 65.12 | 66.20 | 64.82 | 66.19 | 1,719,613 | +1.68(+2.61%) |
Nov 05, 2013 | 65.29 | 65.31 | 64.37 | 64.50 | 1,570,453 | -0.90(-1.37%) |
Nov 04, 2013 | 65.10 | 65.46 | 64.87 | 65.40 | 885,550 | +0.48(+0.73%) |