Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 67.34 | 68.41 | 67.02 | 67.89 | 5,727,353 | -0.39(-0.57%) |
Jan 30, 2014 | 68.95 | 69.15 | 68.19 | 68.28 | 5,624,986 | +0.32(+0.47%) |
Jan 29, 2014 | 68.09 | 68.44 | 67.69 | 67.96 | 6,388,895 | -0.34(-0.50%) |
Jan 28, 2014 | 67.94 | 68.30 | 67.84 | 68.30 | 5,444,489 | +0.46(+0.67%) |
Jan 27, 2014 | 68.54 | 68.87 | 67.73 | 67.84 | 6,976,791 | -0.83(-1.20%) |
Jan 24, 2014 | 69.56 | 69.64 | 68.64 | 68.67 | 7,371,553 | -1.15(-1.64%) |
Jan 23, 2014 | 70.14 | 70.25 | 69.58 | 69.82 | 5,968,934 | -0.75(-1.06%) |
Jan 22, 2014 | 70.76 | 70.83 | 70.22 | 70.57 | 4,536,719 | +0.30(+0.43%) |
Jan 21, 2014 | 71.61 | 71.71 | 69.61 | 70.27 | 8,112,121 | -0.96(-1.34%) |
Jan 17, 2014 | 69.51 | 71.22 | 71.22 | 71.22 | 14,217,880 | -0.41(-0.58%) |
Jan 16, 2014 | 71.84 | 72.05 | 71.36 | 71.64 | 3,652,631 | -0.40(-0.55%) |
Jan 15, 2014 | 71.95 | 72.06 | 71.79 | 72.04 | 2,844,485 | +0.09(+0.12%) |
Jan 14, 2014 | 71.54 | 71.99 | 71.02 | 71.95 | 5,078,366 | +0.50(+0.70%) |
Jan 13, 2014 | 72.46 | 73.09 | 71.31 | 71.45 | 4,922,552 | -1.63(-2.23%) |
Jan 10, 2014 | 72.91 | 73.17 | 72.24 | 73.08 | 4,909,485 | +0.29(+0.39%) |
Jan 09, 2014 | 72.91 | 73.10 | 72.38 | 72.80 | 3,299,276 | +0.09(+0.12%) |
Jan 08, 2014 | 72.80 | 72.91 | 72.29 | 72.71 | 4,244,329 | -0.06(-0.08%) |
Jan 07, 2014 | 72.60 | 73.35 | 72.57 | 72.77 | 4,749,299 | +0.24(+0.32%) |
Jan 06, 2014 | 73.80 | 73.91 | 72.16 | 72.53 | 5,443,008 | -0.96(-1.30%) |
Jan 03, 2014 | 73.77 | 74.10 | 73.46 | 73.49 | 5,217,711 | -0.16(-0.22%) |
Jan 02, 2014 | 74.59 | 74.79 | 73.30 | 73.65 | 3,923,980 | -1.25(-1.67%) |
Dec 31, 2013 | 74.81 | 74.91 | 74.91 | 74.91 | 2,494,704 | +0.11(+0.15%) |
Dec 30, 2013 | 74.82 | 74.90 | 74.56 | 74.79 | 2,068,451 | +0.14(+0.19%) |
Dec 27, 2013 | 74.85 | 74.92 | 74.55 | 74.65 | 4,816,478 | +0.04(+0.05%) |
Dec 26, 2013 | 74.39 | 74.78 | 74.17 | 74.62 | 2,957,375 | +0.15(+0.20%) |
Dec 24, 2013 | 74.23 | 74.49 | 74.08 | 74.47 | 1,268,758 | +0.36(+0.48%) |
Dec 23, 2013 | 74.00 | 74.19 | 73.75 | 74.11 | 3,023,747 | +0.45(+0.61%) |
Dec 20, 2013 | 73.50 | 74.54 | 73.43 | 73.66 | 11,732,386 | +0.11(+0.15%) |
Dec 19, 2013 | 73.23 | 73.60 | 73.00 | 73.55 | 3,519,010 | +0.14(+0.19%) |
Dec 18, 2013 | 72.81 | 73.45 | 72.17 | 73.41 | 5,926,434 | +0.71(+0.98%) |
Dec 17, 2013 | 72.91 | 73.14 | 72.49 | 72.70 | 4,475,713 | -0.11(-0.15%) |
Dec 16, 2013 | 72.46 | 73.00 | 72.45 | 72.81 | 4,371,882 | +0.53(+0.74%) |
Dec 13, 2013 | 72.04 | 72.55 | 71.75 | 72.27 | 3,805,158 | +0.31(+0.43%) |
Dec 12, 2013 | 71.83 | 72.35 | 71.83 | 71.96 | 3,230,582 | +0.06(+0.08%) |
Dec 11, 2013 | 72.68 | 72.77 | 71.76 | 71.91 | 4,222,368 | -0.61(-0.85%) |
Dec 10, 2013 | 72.82 | 73.00 | 72.39 | 72.52 | 3,085,098 | -0.43(-0.60%) |
Dec 09, 2013 | 73.45 | 73.45 | 72.69 | 72.96 | 3,329,371 | -0.06(-0.09%) |
Dec 06, 2013 | 72.98 | 73.37 | 72.67 | 73.02 | 5,226,862 | +0.57(+0.79%) |
Dec 05, 2013 | 72.33 | 72.77 | 72.33 | 72.45 | 3,126,728 | -0.06(-0.09%) |
Dec 04, 2013 | 72.62 | 72.88 | 71.82 | 72.51 | 3,155,314 | -0.13(-0.18%) |
Dec 03, 2013 | 73.03 | 73.09 | 72.35 | 72.64 | 3,644,522 | -0.31(-0.42%) |
Dec 02, 2013 | 72.81 | 73.36 | 72.81 | 72.95 | 3,278,214 | -0.04(-0.05%) |
Nov 29, 2013 | 73.21 | 73.45 | 72.98 | 72.98 | 1,797,890 | -0.11(-0.16%) |
Nov 27, 2013 | 72.93 | 73.30 | 72.73 | 73.10 | 2,636,741 | +0.18(+0.24%) |
Nov 26, 2013 | 72.22 | 72.96 | 72.22 | 72.92 | 5,599,357 | +0.76(+1.06%) |
Nov 25, 2013 | 72.86 | 72.88 | 72.13 | 72.16 | 3,112,801 | -0.54(-0.75%) |
Nov 22, 2013 | 72.31 | 72.71 | 71.90 | 72.70 | 2,825,609 | +0.61(+0.84%) |
Nov 21, 2013 | 71.54 | 72.19 | 71.43 | 72.09 | 3,173,928 | +0.71(+1.00%) |
Nov 20, 2013 | 71.89 | 71.96 | 71.37 | 71.38 | 2,985,621 | -0.42(-0.59%) |
Nov 19, 2013 | 72.13 | 72.26 | 71.64 | 71.80 | 3,370,855 | -0.40(-0.55%) |
Nov 18, 2013 | 72.15 | 72.53 | 71.98 | 72.20 | 3,429,126 | +0.24(+0.34%) |
Nov 15, 2013 | 72.07 | 72.26 | 71.54 | 71.96 | 5,728,377 | -0.02(-0.03%) |
Nov 14, 2013 | 71.84 | 72.40 | 71.48 | 71.98 | 8,532,679 | +0.39(+0.55%) |
Nov 13, 2013 | 70.31 | 71.60 | 70.25 | 71.59 | 5,451,550 | +0.86(+1.22%) |
Nov 12, 2013 | 70.10 | 70.91 | 69.97 | 70.72 | 4,967,748 | +0.38(+0.54%) |
Nov 11, 2013 | 70.50 | 70.71 | 70.20 | 70.34 | 5,948,666 | -0.24(-0.34%) |
Nov 08, 2013 | 69.77 | 70.76 | 69.77 | 70.58 | 5,484,894 | +0.73(+1.04%) |
Nov 07, 2013 | 70.51 | 70.80 | 69.81 | 69.85 | 4,147,817 | -0.36(-0.51%) |
Nov 06, 2013 | 71.07 | 71.27 | 69.99 | 70.21 | 5,770,568 | -0.85(-1.20%) |
Nov 05, 2013 | 70.40 | 71.32 | 70.15 | 71.06 | 5,515,150 | +0.30(+0.42%) |
Nov 04, 2013 | 69.98 | 70.78 | 69.89 | 70.76 | 4,247,868 | +1.18(+1.69%) |