Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 70.78 | 72.17 | 67.26 | 70.94 | 24,808,684 | -3.82(-5.12%) |
Jan 30, 2014 | 75.41 | 75.51 | 73.34 | 74.77 | 9,265,009 | +1.93(+2.65%) |
Jan 29, 2014 | 73.29 | 73.74 | 72.19 | 72.84 | 8,114,802 | -1.06(-1.43%) |
Jan 28, 2014 | 71.90 | 74.14 | 71.79 | 73.89 | 8,250,714 | +2.61(+3.66%) |
Jan 27, 2014 | 74.01 | 74.04 | 70.26 | 71.29 | 14,620,668 | -2.31(-3.13%) |
Jan 24, 2014 | 76.66 | 76.85 | 73.59 | 73.59 | 10,178,458 | -3.61(-4.67%) |
Jan 23, 2014 | 78.55 | 78.56 | 76.79 | 77.20 | 7,028,386 | -0.88(-1.13%) |
Jan 22, 2014 | 77.06 | 78.65 | 76.87 | 78.08 | 7,679,862 | +1.36(+1.77%) |
Jan 21, 2014 | 77.15 | 77.48 | 76.31 | 76.72 | 107,777,528 | +0.01(+0.01%) |
Jan 17, 2014 | 77.33 | 76.72 | 76.72 | 76.72 | 142,202,752 | -0.66(-0.86%) |
Jan 16, 2014 | 77.32 | 77.62 | 77.09 | 77.38 | 5,295,586 | +0.20(+0.26%) |
Jan 15, 2014 | 77.35 | 77.78 | 76.98 | 77.18 | 8,267,325 | +0.16(+0.20%) |
Jan 14, 2014 | 76.19 | 77.14 | 75.38 | 77.03 | 11,594,155 | +1.10(+1.45%) |
Jan 13, 2014 | 78.32 | 78.55 | 75.71 | 75.93 | 13,172,264 | -2.32(-2.97%) |
Jan 10, 2014 | 79.38 | 79.44 | 77.95 | 78.25 | 8,762,261 | -0.83(-1.05%) |
Jan 09, 2014 | 78.74 | 79.14 | 78.39 | 79.08 | 7,493,242 | +0.63(+0.81%) |
Jan 08, 2014 | 78.49 | 79.12 | 78.37 | 78.44 | 7,335,955 | -0.02(-0.03%) |
Jan 07, 2014 | 77.90 | 78.67 | 77.90 | 78.47 | 8,101,994 | +0.99(+1.27%) |
Jan 06, 2014 | 77.98 | 78.16 | 77.29 | 77.48 | 7,491,371 | -0.39(-0.50%) |
Jan 03, 2014 | 78.18 | 78.34 | 77.42 | 77.87 | 6,870,130 | -0.31(-0.40%) |
Jan 02, 2014 | 78.49 | 78.54 | 77.80 | 78.18 | 7,693,746 | -0.12(-0.16%) |
Dec 31, 2013 | 78.67 | 78.31 | 78.31 | 78.31 | 72,113,768 | +0.20(+0.26%) |
Dec 30, 2013 | 77.80 | 78.63 | 77.66 | 78.10 | 7,539,809 | +0.51(+0.66%) |
Dec 27, 2013 | 77.04 | 77.64 | 76.86 | 77.59 | 6,095,432 | +0.56(+0.73%) |
Dec 26, 2013 | 76.39 | 77.03 | 76.31 | 77.03 | 6,333,880 | +0.82(+1.07%) |
Dec 24, 2013 | 76.34 | 76.46 | 76.02 | 76.22 | 4,318,461 | -0.18(-0.23%) |
Dec 23, 2013 | 77.33 | 77.38 | 76.16 | 76.40 | 9,545,189 | -0.18(-0.24%) |
Dec 20, 2013 | 75.78 | 77.16 | 75.64 | 76.58 | 14,041,251 | +1.09(+1.45%) |
Dec 19, 2013 | 75.17 | 75.84 | 74.89 | 75.49 | 10,103,246 | +0.31(+0.41%) |
Dec 18, 2013 | 74.78 | 75.31 | 73.92 | 75.17 | 11,141,924 | +0.39(+0.52%) |
Dec 17, 2013 | 74.96 | 75.31 | 74.62 | 74.79 | 10,252,158 | +0.11(+0.15%) |
Dec 16, 2013 | 74.40 | 75.02 | 74.20 | 74.68 | 7,978,200 | +0.82(+1.11%) |
Dec 13, 2013 | 73.62 | 74.21 | 73.43 | 73.85 | 7,289,060 | +0.51(+0.69%) |
Dec 12, 2013 | 74.14 | 74.18 | 73.23 | 73.34 | 10,743,916 | -0.75(-1.02%) |
Dec 11, 2013 | 74.39 | 75.13 | 73.99 | 74.10 | 27,177,512 | +2.53(+3.53%) |
Dec 10, 2013 | 71.13 | 72.09 | 71.09 | 71.57 | 6,063,574 | +0.45(+0.63%) |
Dec 09, 2013 | 71.50 | 71.84 | 71.05 | 71.13 | 4,639,297 | +0.04(+0.05%) |
Dec 06, 2013 | 71.02 | 71.20 | 70.55 | 71.09 | 3,531,771 | +0.65(+0.93%) |
Dec 05, 2013 | 70.32 | 70.75 | 70.01 | 70.44 | 3,695,193 | +0.31(+0.45%) |
Dec 04, 2013 | 70.48 | 70.65 | 69.74 | 70.12 | 5,394,310 | -0.56(-0.79%) |
Dec 03, 2013 | 70.57 | 70.78 | 70.04 | 70.68 | 4,464,246 | -0.19(-0.27%) |
Dec 02, 2013 | 71.31 | 71.58 | 70.67 | 70.87 | 4,464,886 | -0.44(-0.62%) |
Nov 29, 2013 | 71.37 | 71.70 | 71.21 | 71.31 | 2,547,550 | +0.04(+0.05%) |
Nov 27, 2013 | 71.33 | 71.65 | 70.87 | 71.27 | 2,770,026 | +0.31(+0.44%) |
Nov 26, 2013 | 70.94 | 71.72 | 70.76 | 70.95 | 5,356,050 | +0.05(+0.07%) |
Nov 25, 2013 | 71.15 | 71.19 | 70.52 | 70.90 | 4,760,042 | +0.19(+0.27%) |
Nov 22, 2013 | 70.06 | 70.85 | 69.97 | 70.71 | 4,050,416 | +0.70(+1.00%) |
Nov 21, 2013 | 69.81 | 70.26 | 69.81 | 70.01 | 3,931,240 | +0.10(+0.14%) |
Nov 20, 2013 | 70.11 | 70.67 | 69.68 | 69.91 | 3,249,462 | -0.10(-0.14%) |
Nov 19, 2013 | 70.72 | 71.00 | 69.83 | 70.01 | 3,354,234 | -0.71(-1.01%) |
Nov 18, 2013 | 70.64 | 71.20 | 70.41 | 70.72 | 7,413,816 | +0.21(+0.30%) |
Nov 15, 2013 | 69.69 | 70.63 | 69.69 | 70.51 | 5,168,174 | +0.82(+1.17%) |
Nov 14, 2013 | 68.89 | 69.73 | 68.85 | 69.69 | 3,610,350 | +0.55(+0.79%) |
Nov 12, 2013 | 69.31 | 69.42 | 68.56 | 69.14 | 4,821,657 | -0.33(-0.47%) |
Nov 11, 2013 | 68.81 | 69.68 | 68.63 | 69.47 | 4,340,504 | +0.63(+0.91%) |
Nov 08, 2013 | 67.53 | 68.84 | 67.53 | 68.84 | 4,912,869 | +1.23(+1.82%) |
Nov 07, 2013 | 69.11 | 69.13 | 67.45 | 67.61 | 5,054,738 | -1.18(-1.71%) |
Nov 06, 2013 | 69.17 | 69.20 | 68.43 | 68.78 | 5,201,729 | -0.24(-0.34%) |
Nov 05, 2013 | 68.17 | 69.19 | 67.79 | 69.02 | 6,359,380 | +0.75(+1.10%) |
Nov 04, 2013 | 69.20 | 69.34 | 68.07 | 68.27 | 4,874,054 | -0.85(-1.23%) |