Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 61.86 | 62.90 | 61.58 | 62.31 | 3,367,194 | -0.33(-0.53%) |
Jan 30, 2014 | 62.42 | 62.74 | 62.22 | 62.64 | 2,713,027 | +0.77(+1.24%) |
Jan 29, 2014 | 63.10 | 63.31 | 61.61 | 61.87 | 4,408,015 | -0.55(-0.87%) |
Jan 28, 2014 | 62.95 | 63.34 | 61.63 | 62.42 | 7,036,322 | +0.57(+0.92%) |
Jan 27, 2014 | 62.73 | 63.06 | 61.71 | 61.85 | 3,802,984 | -0.73(-1.16%) |
Jan 24, 2014 | 63.72 | 64.01 | 62.58 | 62.58 | 2,680,333 | -1.84(-2.86%) |
Jan 23, 2014 | 64.97 | 64.97 | 64.09 | 64.42 | 1,833,344 | -1.05(-1.60%) |
Jan 22, 2014 | 65.60 | 65.63 | 65.31 | 65.47 | 1,485,923 | -0.13(-0.19%) |
Jan 21, 2014 | 65.63 | 65.83 | 65.20 | 65.59 | 1,898,361 | +0.29(+0.45%) |
Jan 17, 2014 | 65.37 | 65.30 | 65.30 | 65.30 | 2,445,095 | -0.14(-0.22%) |
Jan 16, 2014 | 65.16 | 65.63 | 65.05 | 65.44 | 1,461,797 | +0.26(+0.40%) |
Jan 15, 2014 | 64.96 | 65.39 | 65.01 | 65.18 | 2,814,382 | +0.22(+0.34%) |
Jan 14, 2014 | 64.31 | 64.96 | 64.12 | 64.96 | 2,230,143 | +0.88(+1.38%) |
Jan 13, 2014 | 64.77 | 65.17 | 63.97 | 64.08 | 2,784,609 | -1.07(-1.65%) |
Jan 10, 2014 | 65.05 | 65.21 | 64.69 | 65.15 | 2,273,118 | +0.31(+0.48%) |
Jan 09, 2014 | 65.05 | 65.47 | 64.72 | 64.84 | 2,257,368 | +0.02(+0.02%) |
Jan 08, 2014 | 65.34 | 65.39 | 64.74 | 64.83 | 2,927,542 | -0.43(-0.65%) |
Jan 07, 2014 | 65.40 | 65.61 | 65.15 | 65.25 | 3,615,912 | -0.09(-0.13%) |
Jan 06, 2014 | 66.27 | 66.38 | 65.20 | 65.34 | 2,810,176 | -0.81(-1.23%) |
Jan 03, 2014 | 65.73 | 66.45 | 65.69 | 66.15 | 1,763,656 | +0.43(+0.66%) |
Jan 02, 2014 | 66.34 | 66.44 | 65.62 | 65.72 | 1,758,932 | -0.70(-1.06%) |
Dec 31, 2013 | 66.16 | 66.42 | 66.42 | 66.42 | 1,585,590 | +0.51(+0.77%) |
Dec 30, 2013 | 65.93 | 66.01 | 65.79 | 65.92 | 1,538,749 | -0.12(-0.18%) |
Dec 27, 2013 | 68.99 | 66.32 | 65.96 | 66.04 | 1,264,601 | +0.24(+0.36%) |
Dec 26, 2013 | 65.68 | 65.90 | 65.55 | 65.80 | 1,330,724 | +0.29(+0.44%) |
Dec 24, 2013 | 64.97 | 65.72 | 64.89 | 65.51 | 1,053,548 | +0.50(+0.77%) |
Dec 23, 2013 | 64.78 | 65.05 | 64.67 | 65.00 | 1,513,120 | +0.65(+1.01%) |
Dec 20, 2013 | 64.43 | 64.91 | 64.23 | 64.35 | 4,388,683 | +0.04(+0.06%) |
Dec 19, 2013 | 63.74 | 64.57 | 63.57 | 64.31 | 2,838,031 | +0.50(+0.78%) |
Dec 18, 2013 | 63.01 | 63.84 | 62.24 | 63.82 | 2,838,764 | +0.97(+1.54%) |
Dec 17, 2013 | 62.92 | 63.16 | 62.76 | 62.85 | 2,456,750 | -0.02(-0.04%) |
Dec 16, 2013 | 62.35 | 63.27 | 62.17 | 62.87 | 2,408,779 | +0.82(+1.32%) |
Dec 13, 2013 | 61.78 | 62.39 | 61.67 | 62.06 | 1,915,171 | +0.41(+0.66%) |
Dec 12, 2013 | 61.79 | 61.97 | 61.50 | 61.65 | 2,616,533 | -0.21(-0.34%) |
Dec 11, 2013 | 62.83 | 62.87 | 61.77 | 61.86 | 2,411,440 | -0.91(-1.45%) |
Dec 10, 2013 | 62.70 | 63.35 | 62.62 | 62.77 | 2,215,063 | +0.02(+0.03%) |
Dec 09, 2013 | 63.22 | 63.41 | 62.72 | 62.76 | 2,617,893 | -0.51(-0.81%) |
Dec 06, 2013 | 62.48 | 63.37 | 62.46 | 63.27 | 3,263,608 | +1.24(+2.00%) |
Dec 05, 2013 | 61.25 | 62.28 | 61.15 | 62.03 | 2,896,309 | +0.62(+1.01%) |
Dec 04, 2013 | 61.21 | 61.70 | 60.76 | 61.40 | 2,667,511 | -0.07(-0.12%) |
Dec 03, 2013 | 61.73 | 62.08 | 61.28 | 61.48 | 3,077,389 | -0.68(-1.10%) |
Dec 02, 2013 | 62.41 | 62.72 | 62.11 | 62.16 | 2,417,006 | -0.39(-0.63%) |
Nov 29, 2013 | 62.47 | 62.76 | 62.47 | 62.55 | 1,007,829 | +0.06(+0.10%) |
Nov 27, 2013 | 62.52 | 62.63 | 62.28 | 62.49 | 1,507,042 | +0.17(+0.28%) |
Nov 26, 2013 | 62.33 | 62.52 | 62.22 | 62.32 | 1,963,529 | +0.03(+0.05%) |
Nov 25, 2013 | 62.58 | 62.76 | 62.25 | 62.28 | 1,415,301 | -0.20(-0.33%) |
Nov 22, 2013 | 62.17 | 62.51 | 62.03 | 62.49 | 2,184,391 | +0.26(+0.42%) |
Nov 21, 2013 | 61.93 | 62.43 | 61.89 | 62.23 | 2,032,731 | +0.42(+0.67%) |
Nov 20, 2013 | 62.50 | 62.51 | 61.74 | 61.81 | 1,890,968 | -0.42(-0.67%) |
Nov 19, 2013 | 62.37 | 62.65 | 62.12 | 62.23 | 1,993,095 | -0.22(-0.35%) |
Nov 18, 2013 | 62.85 | 62.85 | 62.29 | 62.45 | 1,998,761 | -0.16(-0.25%) |
Nov 15, 2013 | 62.73 | 62.82 | 62.55 | 62.61 | 3,225,988 | +0.08(+0.13%) |
Nov 14, 2013 | 62.49 | 62.71 | 62.25 | 62.53 | 2,675,631 | +0.24(+0.38%) |
Nov 13, 2013 | 61.72 | 62.36 | 61.62 | 62.29 | 2,496,671 | +0.33(+0.53%) |
Nov 12, 2013 | 62.14 | 62.31 | 61.81 | 61.96 | 1,669,619 | -0.20(-0.33%) |
Nov 11, 2013 | 62.17 | 62.38 | 62.10 | 62.17 | 1,260,961 | +0.01(+0.01%) |
Nov 08, 2013 | 61.59 | 62.32 | 61.48 | 62.16 | 2,421,836 | +0.57(+0.92%) |
Nov 07, 2013 | 61.95 | 62.32 | 61.55 | 61.59 | 2,197,247 | -0.70(-1.12%) |
Nov 06, 2013 | 62.63 | 62.63 | 62.22 | 62.29 | 1,838,638 | +0.08(+0.13%) |
Nov 05, 2013 | 62.05 | 62.36 | 61.71 | 62.21 | 1,805,423 | -0.06(-0.09%) |
Nov 04, 2013 | 62.29 | 62.32 | 62.11 | 62.27 | 1,675,884 | +0.19(+0.30%) |