Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 64.34 | 64.82 | 63.94 | 64.26 | 6,560,086 | -0.85(-1.31%) |
Jan 30, 2014 | 65.31 | 65.39 | 64.95 | 65.11 | 3,484,187 | +0.12(+0.18%) |
Jan 29, 2014 | 65.07 | 65.46 | 64.84 | 64.99 | 4,003,084 | -0.70(-1.07%) |
Jan 28, 2014 | 65.42 | 66.07 | 65.30 | 65.69 | 3,995,615 | +0.64(+0.98%) |
Jan 27, 2014 | 64.23 | 65.73 | 64.21 | 65.05 | 5,476,295 | +0.54(+0.83%) |
Jan 24, 2014 | 65.22 | 65.64 | 64.52 | 64.52 | 4,813,215 | -1.15(-1.76%) |
Jan 23, 2014 | 65.95 | 66.70 | 65.55 | 65.67 | 5,239,112 | -1.18(-1.76%) |
Jan 22, 2014 | 67.12 | 67.25 | 66.68 | 66.85 | 3,897,219 | -0.35(-0.52%) |
Jan 21, 2014 | 68.18 | 68.20 | 66.14 | 67.20 | 7,698,245 | -1.16(-1.70%) |
Jan 17, 2014 | 68.96 | 68.36 | 68.36 | 68.36 | 3,708,194 | -0.61(-0.88%) |
Jan 16, 2014 | 69.21 | 69.46 | 68.71 | 68.97 | 1,786,207 | -0.51(-0.73%) |
Jan 15, 2014 | 69.13 | 69.57 | 69.03 | 69.47 | 2,610,737 | +0.34(+0.49%) |
Jan 14, 2014 | 68.62 | 69.33 | 68.62 | 69.13 | 2,573,164 | +0.88(+1.29%) |
Jan 13, 2014 | 69.04 | 69.21 | 68.20 | 68.26 | 2,802,871 | -0.91(-1.31%) |
Jan 10, 2014 | 69.65 | 69.66 | 68.84 | 69.16 | 2,357,026 | -0.15(-0.22%) |
Jan 09, 2014 | 69.38 | 69.74 | 68.91 | 69.32 | 2,134,235 | +0.08(+0.11%) |
Jan 08, 2014 | 69.73 | 69.88 | 68.96 | 69.24 | 3,310,532 | -0.65(-0.93%) |
Jan 07, 2014 | 70.41 | 70.49 | 69.62 | 69.88 | 2,288,856 | -0.41(-0.58%) |
Jan 06, 2014 | 70.93 | 71.07 | 70.18 | 70.30 | 2,230,692 | -0.19(-0.27%) |
Jan 03, 2014 | 70.60 | 70.88 | 70.26 | 70.49 | 1,832,381 | -0.13(-0.19%) |
Jan 02, 2014 | 71.55 | 71.67 | 70.33 | 70.62 | 1,951,569 | -0.96(-1.34%) |
Dec 31, 2013 | 71.42 | 71.58 | 71.58 | 71.58 | 1,401,182 | +0.21(+0.29%) |
Dec 30, 2013 | 71.18 | 71.57 | 71.04 | 71.37 | 1,603,848 | +0.34(+0.48%) |
Dec 27, 2013 | 71.16 | 71.32 | 70.71 | 71.03 | 959,040 | -0.13(-0.18%) |
Dec 26, 2013 | 71.06 | 71.28 | 70.66 | 71.16 | 1,187,315 | +0.41(+0.58%) |
Dec 24, 2013 | 70.45 | 70.79 | 70.37 | 70.75 | 648,631 | +0.26(+0.37%) |
Dec 23, 2013 | 71.08 | 71.08 | 70.37 | 70.49 | 1,615,481 | -0.02(-0.02%) |
Dec 20, 2013 | 70.06 | 70.86 | 70.06 | 70.50 | 4,947,622 | +0.31(+0.44%) |
Dec 19, 2013 | 69.54 | 70.30 | 69.40 | 70.19 | 2,666,841 | +0.51(+0.74%) |
Dec 18, 2013 | 68.71 | 69.69 | 68.48 | 69.68 | 3,703,643 | +1.24(+1.81%) |
Dec 17, 2013 | 68.66 | 68.78 | 68.19 | 68.44 | 2,343,105 | -0.38(-0.55%) |
Dec 16, 2013 | 68.77 | 69.06 | 68.50 | 68.82 | 2,615,622 | +0.44(+0.65%) |
Dec 13, 2013 | 68.40 | 68.61 | 68.22 | 68.37 | 1,983,850 | -0.11(-0.16%) |
Dec 12, 2013 | 68.84 | 69.07 | 68.38 | 68.48 | 2,389,329 | -0.37(-0.54%) |
Dec 11, 2013 | 69.87 | 70.14 | 68.81 | 68.86 | 2,757,436 | -1.06(-1.52%) |
Dec 10, 2013 | 69.64 | 70.22 | 69.59 | 69.92 | 2,442,714 | -0.01(-0.01%) |
Dec 09, 2013 | 70.40 | 70.58 | 69.83 | 69.92 | 3,212,252 | -0.44(-0.63%) |
Dec 06, 2013 | 69.71 | 70.69 | 69.71 | 70.37 | 2,316,663 | +1.26(+1.82%) |
Dec 05, 2013 | 69.46 | 69.77 | 69.04 | 69.11 | 2,968,425 | -0.54(-0.78%) |
Dec 04, 2013 | 69.73 | 70.32 | 69.09 | 69.65 | 2,989,099 | -0.33(-0.47%) |
Dec 03, 2013 | 69.75 | 70.42 | 69.51 | 69.98 | 3,220,937 | +0.02(+0.03%) |
Dec 02, 2013 | 70.95 | 71.06 | 69.86 | 69.96 | 4,797,245 | -1.37(-1.92%) |
Nov 29, 2013 | 71.70 | 72.07 | 71.33 | 71.33 | 1,166,693 | -0.20(-0.27%) |
Nov 27, 2013 | 71.52 | 71.87 | 71.37 | 71.52 | 2,419,950 | +0.16(+0.22%) |
Nov 26, 2013 | 71.37 | 71.71 | 71.31 | 71.37 | 3,049,607 | +0.00(+0.00%) |
Nov 25, 2013 | 71.18 | 71.52 | 71.16 | 71.37 | 2,687,163 | +0.21(+0.30%) |
Nov 22, 2013 | 70.13 | 71.21 | 70.01 | 71.15 | 2,398,044 | +1.02(+1.46%) |
Nov 21, 2013 | 69.31 | 70.29 | 69.17 | 70.13 | 2,274,097 | +1.01(+1.47%) |
Nov 20, 2013 | 69.22 | 69.53 | 68.93 | 69.12 | 2,233,239 | -0.13(-0.18%) |
Nov 19, 2013 | 69.34 | 69.52 | 69.09 | 69.24 | 1,620,939 | -0.07(-0.10%) |
Nov 18, 2013 | 69.86 | 69.90 | 69.23 | 69.31 | 2,133,232 | -0.39(-0.55%) |
Nov 15, 2013 | 69.35 | 69.86 | 69.23 | 69.70 | 2,245,017 | +0.33(+0.48%) |
Nov 14, 2013 | 68.83 | 69.39 | 68.61 | 69.37 | 2,017,547 | +1.42(+2.09%) |
Nov 12, 2013 | 68.78 | 69.06 | 67.69 | 67.95 | 3,176,436 | -1.20(-1.74%) |
Nov 11, 2013 | 69.00 | 69.42 | 68.90 | 69.15 | 1,739,480 | +0.13(+0.19%) |
Nov 08, 2013 | 68.50 | 69.04 | 68.39 | 69.02 | 2,237,144 | +0.46(+0.66%) |
Nov 07, 2013 | 68.86 | 69.20 | 68.50 | 68.56 | 2,721,699 | -0.21(-0.31%) |
Nov 06, 2013 | 68.02 | 68.86 | 67.96 | 68.77 | 2,468,811 | +0.81(+1.19%) |
Nov 05, 2013 | 67.97 | 68.33 | 67.71 | 67.96 | 1,835,238 | -0.11(-0.16%) |
Nov 04, 2013 | 68.00 | 68.47 | 67.88 | 68.07 | 1,393,771 | +0.16(+0.23%) |