Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 72.90 | 74.30 | 72.73 | 73.75 | 3,189,938 | -0.14(-0.18%) |
Jan 30, 2014 | 72.20 | 74.29 | 72.19 | 73.89 | 2,612,795 | +2.36(+3.30%) |
Jan 29, 2014 | 72.11 | 72.30 | 71.16 | 71.53 | 2,755,928 | -1.16(-1.60%) |
Jan 28, 2014 | 71.88 | 73.28 | 71.78 | 72.69 | 2,084,025 | +0.75(+1.04%) |
Jan 27, 2014 | 71.53 | 72.62 | 71.21 | 71.94 | 3,720,237 | +0.57(+0.79%) |
Jan 24, 2014 | 73.30 | 73.39 | 71.36 | 71.38 | 3,846,103 | -3.23(-4.32%) |
Jan 23, 2014 | 74.72 | 75.75 | 74.27 | 74.60 | 4,010,557 | +0.57(+0.77%) |
Jan 22, 2014 | 72.92 | 75.47 | 72.73 | 74.03 | 7,377,912 | +3.37(+4.77%) |
Jan 21, 2014 | 71.10 | 71.48 | 70.29 | 70.66 | 3,038,535 | -0.22(-0.31%) |
Jan 17, 2014 | 69.80 | 70.89 | 70.89 | 70.89 | 3,593,367 | +0.98(+1.40%) |
Jan 16, 2014 | 70.49 | 70.88 | 69.41 | 69.91 | 4,822,458 | -2.71(-3.73%) |
Jan 15, 2014 | 72.30 | 72.63 | 72.02 | 72.61 | 1,687,650 | +0.32(+0.44%) |
Jan 14, 2014 | 71.89 | 72.62 | 71.44 | 72.30 | 1,784,927 | +0.45(+0.63%) |
Jan 13, 2014 | 73.00 | 73.31 | 71.62 | 71.84 | 1,612,380 | -1.12(-1.53%) |
Jan 10, 2014 | 72.49 | 73.15 | 72.30 | 72.96 | 1,120,999 | +0.22(+0.31%) |
Jan 09, 2014 | 71.93 | 72.78 | 71.73 | 72.73 | 1,821,885 | +1.12(+1.56%) |
Jan 08, 2014 | 72.12 | 72.19 | 71.04 | 71.62 | 1,813,197 | -0.50(-0.70%) |
Jan 07, 2014 | 72.01 | 72.28 | 71.75 | 72.12 | 2,099,524 | +0.43(+0.60%) |
Jan 06, 2014 | 72.88 | 73.39 | 71.65 | 71.69 | 2,121,275 | -1.09(-1.50%) |
Jan 03, 2014 | 73.12 | 73.70 | 72.59 | 72.78 | 1,275,681 | +0.05(+0.07%) |
Jan 02, 2014 | 73.55 | 73.75 | 72.54 | 72.73 | 1,655,673 | -1.21(-1.64%) |
Dec 31, 2013 | 73.36 | 73.94 | 73.94 | 73.94 | 1,119,953 | +0.69(+0.95%) |
Dec 30, 2013 | 73.53 | 73.84 | 73.08 | 73.25 | 1,074,058 | -0.29(-0.40%) |
Dec 27, 2013 | 74.05 | 74.16 | 73.37 | 73.55 | 933,310 | -0.43(-0.58%) |
Dec 26, 2013 | 73.60 | 74.21 | 73.53 | 73.98 | 1,323,235 | +0.53(+0.73%) |
Dec 24, 2013 | 73.12 | 73.60 | 73.04 | 73.44 | 520,143 | +0.29(+0.40%) |
Dec 23, 2013 | 73.26 | 73.55 | 73.00 | 73.15 | 2,128,620 | +0.41(+0.56%) |
Dec 20, 2013 | 72.06 | 73.28 | 71.91 | 72.74 | 3,578,068 | +0.65(+0.89%) |
Dec 19, 2013 | 72.10 | 72.11 | 71.29 | 72.10 | 1,824,921 | -0.18(-0.25%) |
Dec 18, 2013 | 71.10 | 72.32 | 70.64 | 72.28 | 1,850,996 | +1.26(+1.77%) |
Dec 17, 2013 | 71.13 | 71.37 | 70.81 | 71.02 | 2,247,397 | -0.20(-0.28%) |
Dec 16, 2013 | 70.71 | 71.56 | 70.66 | 71.22 | 1,767,639 | +1.15(+1.64%) |
Dec 13, 2013 | 69.87 | 70.55 | 69.69 | 70.07 | 960,891 | +0.37(+0.53%) |
Dec 12, 2013 | 69.86 | 70.13 | 69.59 | 69.71 | 1,686,810 | -0.44(-0.62%) |
Dec 11, 2013 | 71.37 | 71.51 | 70.07 | 70.14 | 2,111,193 | -1.37(-1.92%) |
Dec 10, 2013 | 72.07 | 72.45 | 71.44 | 71.51 | 1,384,133 | -0.57(-0.78%) |
Dec 09, 2013 | 71.75 | 72.53 | 71.60 | 72.08 | 3,164,187 | +0.65(+0.91%) |
Dec 06, 2013 | 70.92 | 71.49 | 70.69 | 71.43 | 1,971,521 | +1.19(+1.70%) |
Dec 05, 2013 | 69.53 | 70.89 | 69.22 | 70.23 | 2,988,901 | +0.78(+1.12%) |
Dec 04, 2013 | 69.72 | 70.26 | 68.94 | 69.45 | 3,469,167 | -0.48(-0.68%) |
Dec 03, 2013 | 70.03 | 70.30 | 69.51 | 69.93 | 1,837,138 | -0.37(-0.52%) |
Dec 02, 2013 | 69.86 | 70.79 | 69.62 | 70.30 | 1,884,629 | +0.45(+0.64%) |
Nov 29, 2013 | 69.77 | 70.43 | 69.41 | 69.85 | 1,138,885 | +0.02(+0.02%) |
Nov 27, 2013 | 69.29 | 69.99 | 69.14 | 69.83 | 1,354,717 | +0.55(+0.79%) |
Nov 26, 2013 | 69.48 | 69.52 | 68.86 | 69.28 | 1,147,757 | -0.03(-0.05%) |
Nov 25, 2013 | 69.42 | 69.64 | 69.26 | 69.32 | 891,482 | -0.08(-0.11%) |
Nov 22, 2013 | 69.14 | 69.46 | 68.83 | 69.40 | 1,117,726 | +0.24(+0.35%) |
Nov 21, 2013 | 68.77 | 69.39 | 68.32 | 69.16 | 1,811,629 | +0.61(+0.89%) |
Nov 20, 2013 | 68.91 | 69.16 | 68.38 | 68.54 | 1,488,693 | -0.20(-0.29%) |
Nov 19, 2013 | 69.52 | 69.52 | 68.49 | 68.74 | 1,595,249 | -0.74(-1.07%) |
Nov 18, 2013 | 69.30 | 69.91 | 69.26 | 69.48 | 1,278,275 | +0.06(+0.09%) |
Nov 15, 2013 | 69.53 | 69.79 | 69.14 | 69.42 | 1,657,675 | -0.15(-0.22%) |
Nov 14, 2013 | 69.90 | 69.98 | 69.52 | 69.57 | 2,054,484 | -0.22(-0.32%) |
Nov 13, 2013 | 68.68 | 69.82 | 68.53 | 69.79 | 1,735,053 | +0.77(+1.12%) |
Nov 12, 2013 | 68.75 | 69.10 | 68.44 | 69.02 | 1,897,298 | +0.23(+0.34%) |
Nov 11, 2013 | 68.05 | 69.19 | 68.03 | 68.79 | 1,873,816 | +0.59(+0.86%) |
Nov 08, 2013 | 68.14 | 68.31 | 67.71 | 68.20 | 2,624,539 | +0.11(+0.16%) |
Nov 07, 2013 | 69.23 | 69.57 | 67.89 | 68.09 | 2,214,069 | -0.78(-1.13%) |
Nov 06, 2013 | 68.97 | 69.24 | 68.36 | 68.87 | 2,311,116 | +0.02(+0.03%) |
Nov 05, 2013 | 68.98 | 69.25 | 68.71 | 68.85 | 1,973,626 | -0.33(-0.47%) |
Nov 04, 2013 | 69.67 | 70.00 | 68.91 | 69.17 | 2,072,671 | -0.13(-0.18%) |