Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 67.09 | 68.16 | 66.77 | 67.63 | 5,749,113 | -0.39(-0.57%) |
Jan 30, 2014 | 68.69 | 68.89 | 67.93 | 68.02 | 5,646,357 | +0.32(+0.47%) |
Jan 29, 2014 | 67.84 | 68.18 | 67.43 | 67.70 | 6,413,169 | -0.34(-0.50%) |
Jan 28, 2014 | 67.69 | 68.04 | 67.59 | 68.04 | 5,465,174 | +0.45(+0.67%) |
Jan 27, 2014 | 68.28 | 68.61 | 67.47 | 67.59 | 7,003,298 | -0.82(-1.20%) |
Jan 24, 2014 | 69.30 | 69.38 | 68.38 | 68.41 | 7,399,560 | -1.14(-1.64%) |
Jan 23, 2014 | 69.87 | 69.98 | 69.32 | 69.55 | 5,991,612 | -0.75(-1.06%) |
Jan 22, 2014 | 70.49 | 70.56 | 69.95 | 70.30 | 4,553,955 | +0.30(+0.43%) |
Jan 21, 2014 | 71.34 | 71.44 | 69.35 | 70.00 | 8,142,942 | -0.95(-1.34%) |
Jan 17, 2014 | 69.25 | 70.95 | 70.95 | 70.95 | 14,271,898 | -0.41(-0.58%) |
Jan 16, 2014 | 71.57 | 71.78 | 71.09 | 71.37 | 3,666,508 | -0.40(-0.55%) |
Jan 15, 2014 | 71.68 | 71.78 | 71.52 | 71.76 | 2,855,292 | +0.09(+0.12%) |
Jan 14, 2014 | 71.27 | 71.72 | 70.75 | 71.68 | 5,097,660 | +0.50(+0.70%) |
Jan 13, 2014 | 72.18 | 72.81 | 71.04 | 71.18 | 4,941,255 | -1.63(-2.23%) |
Jan 10, 2014 | 72.63 | 72.89 | 71.96 | 72.81 | 4,928,138 | +0.28(+0.39%) |
Jan 09, 2014 | 72.63 | 72.82 | 72.10 | 72.52 | 3,311,811 | +0.09(+0.12%) |
Jan 08, 2014 | 72.52 | 72.64 | 72.02 | 72.44 | 4,260,455 | -0.06(-0.08%) |
Jan 07, 2014 | 72.32 | 73.07 | 72.30 | 72.49 | 4,767,343 | +0.23(+0.32%) |
Jan 06, 2014 | 73.52 | 73.63 | 71.89 | 72.26 | 5,463,687 | -0.95(-1.30%) |
Jan 03, 2014 | 73.49 | 73.82 | 73.18 | 73.21 | 5,237,535 | -0.16(-0.22%) |
Jan 02, 2014 | 74.31 | 74.50 | 73.02 | 73.38 | 3,938,889 | -1.25(-1.67%) |
Dec 31, 2013 | 74.53 | 74.62 | 74.62 | 74.62 | 2,504,182 | +0.11(+0.15%) |
Dec 30, 2013 | 74.53 | 74.61 | 74.28 | 74.51 | 2,076,310 | +0.14(+0.19%) |
Dec 27, 2013 | 74.57 | 74.63 | 74.27 | 74.37 | 4,834,778 | +0.04(+0.05%) |
Dec 26, 2013 | 74.11 | 74.50 | 73.89 | 74.33 | 2,968,611 | +0.15(+0.20%) |
Dec 24, 2013 | 73.95 | 74.21 | 73.80 | 74.18 | 1,273,579 | +0.36(+0.48%) |
Dec 23, 2013 | 73.72 | 73.91 | 73.47 | 73.83 | 3,035,236 | +0.45(+0.61%) |
Dec 20, 2013 | 73.23 | 74.26 | 73.15 | 73.38 | 11,776,961 | +0.11(+0.15%) |
Dec 19, 2013 | 72.96 | 73.32 | 72.72 | 73.28 | 3,532,380 | +0.14(+0.19%) |
Dec 18, 2013 | 72.53 | 73.18 | 71.90 | 73.13 | 5,948,950 | +0.71(+0.98%) |
Dec 17, 2013 | 72.64 | 72.86 | 72.22 | 72.42 | 4,492,718 | -0.11(-0.15%) |
Dec 16, 2013 | 72.18 | 72.72 | 72.17 | 72.53 | 4,388,493 | +0.53(+0.74%) |
Dec 13, 2013 | 71.76 | 72.27 | 71.48 | 72.00 | 3,819,615 | +0.31(+0.43%) |
Dec 12, 2013 | 71.56 | 72.08 | 71.56 | 71.69 | 3,242,856 | +0.06(+0.08%) |
Dec 11, 2013 | 72.40 | 72.49 | 71.49 | 71.64 | 4,238,411 | -0.61(-0.85%) |
Dec 10, 2013 | 72.54 | 72.73 | 72.12 | 72.25 | 3,096,819 | -0.43(-0.60%) |
Dec 09, 2013 | 73.18 | 73.18 | 72.42 | 72.68 | 3,342,020 | -0.06(-0.09%) |
Dec 06, 2013 | 72.71 | 73.09 | 72.39 | 72.74 | 5,246,720 | +0.57(+0.79%) |
Dec 05, 2013 | 72.05 | 72.49 | 72.05 | 72.17 | 3,138,608 | -0.06(-0.09%) |
Dec 04, 2013 | 72.35 | 72.61 | 71.55 | 72.24 | 3,167,302 | -0.13(-0.18%) |
Dec 03, 2013 | 72.76 | 72.81 | 72.08 | 72.37 | 3,658,369 | -0.31(-0.42%) |
Dec 02, 2013 | 72.54 | 73.08 | 72.53 | 72.67 | 3,290,669 | -0.04(-0.05%) |
Nov 29, 2013 | 72.93 | 73.18 | 72.70 | 72.71 | 1,804,721 | -0.11(-0.16%) |
Nov 27, 2013 | 72.65 | 73.02 | 72.45 | 72.82 | 2,646,759 | +0.18(+0.24%) |
Nov 26, 2013 | 71.95 | 72.69 | 71.95 | 72.64 | 5,620,631 | +0.76(+1.06%) |
Nov 25, 2013 | 72.58 | 72.60 | 71.86 | 71.88 | 3,124,628 | -0.54(-0.75%) |
Nov 22, 2013 | 72.04 | 72.44 | 71.63 | 72.42 | 2,836,344 | +0.60(+0.84%) |
Nov 21, 2013 | 71.27 | 71.92 | 71.16 | 71.82 | 3,185,986 | +0.71(+1.00%) |
Nov 20, 2013 | 71.61 | 71.68 | 71.10 | 71.11 | 2,996,965 | -0.42(-0.59%) |
Nov 19, 2013 | 71.86 | 71.98 | 71.37 | 71.53 | 3,383,662 | -0.40(-0.55%) |
Nov 18, 2013 | 71.88 | 72.26 | 71.71 | 71.93 | 3,442,154 | +0.24(+0.34%) |
Nov 15, 2013 | 71.80 | 71.99 | 71.27 | 71.68 | 5,750,141 | -0.02(-0.03%) |
Nov 14, 2013 | 71.56 | 72.12 | 71.21 | 71.71 | 8,565,098 | +0.39(+0.55%) |
Nov 13, 2013 | 70.05 | 71.33 | 69.98 | 71.32 | 5,472,261 | +0.86(+1.22%) |
Nov 12, 2013 | 69.83 | 70.64 | 69.71 | 70.45 | 4,986,621 | +0.38(+0.54%) |
Nov 11, 2013 | 70.24 | 70.44 | 69.94 | 70.07 | 5,971,265 | -0.24(-0.34%) |
Nov 08, 2013 | 69.51 | 70.49 | 69.50 | 70.31 | 5,505,732 | +0.73(+1.04%) |
Nov 07, 2013 | 70.24 | 70.53 | 69.55 | 69.59 | 4,163,575 | -0.36(-0.51%) |
Nov 06, 2013 | 70.80 | 71.00 | 69.72 | 69.95 | 5,792,491 | -0.85(-1.20%) |
Nov 05, 2013 | 70.13 | 71.05 | 69.88 | 70.79 | 5,536,102 | +0.30(+0.42%) |
Nov 04, 2013 | 69.71 | 70.51 | 69.62 | 70.50 | 4,264,006 | +1.17(+1.69%) |