Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 65.93 | 67.40 | 65.76 | 67.18 | 2,384,241 | +0.61(+0.91%) |
Jan 30, 2014 | 67.06 | 67.08 | 66.48 | 66.57 | 1,414,091 | +0.30(+0.45%) |
Jan 29, 2014 | 66.67 | 66.68 | 65.71 | 66.27 | 2,088,520 | -1.00(-1.49%) |
Jan 28, 2014 | 66.55 | 67.65 | 66.45 | 67.28 | 1,354,423 | +0.72(+1.09%) |
Jan 27, 2014 | 67.10 | 67.27 | 66.48 | 66.55 | 2,041,205 | -0.51(-0.76%) |
Jan 24, 2014 | 67.52 | 69.01 | 66.89 | 67.06 | 3,206,852 | -0.32(-0.47%) |
Jan 23, 2014 | 67.40 | 67.68 | 67.02 | 67.38 | 1,153,170 | -0.49(-0.72%) |
Jan 22, 2014 | 68.14 | 68.49 | 67.44 | 67.87 | 1,424,422 | -0.16(-0.23%) |
Jan 21, 2014 | 68.39 | 68.71 | 67.79 | 68.03 | 1,843,436 | +0.11(+0.16%) |
Jan 17, 2014 | 67.95 | 67.92 | 67.92 | 67.92 | 3,398,519 | -0.11(-0.17%) |
Jan 16, 2014 | 67.55 | 68.13 | 67.26 | 68.04 | 1,848,588 | +0.33(+0.49%) |
Jan 15, 2014 | 67.70 | 67.94 | 67.28 | 67.70 | 1,686,634 | +0.01(+0.01%) |
Jan 14, 2014 | 67.58 | 67.73 | 66.89 | 67.70 | 1,574,293 | +0.43(+0.64%) |
Jan 13, 2014 | 67.38 | 67.97 | 66.90 | 67.27 | 2,089,162 | -0.14(-0.20%) |
Jan 10, 2014 | 67.45 | 67.75 | 67.26 | 67.40 | 1,467,314 | +0.11(+0.17%) |
Jan 09, 2014 | 67.41 | 67.79 | 67.10 | 67.29 | 2,353,808 | +0.11(+0.16%) |
Jan 08, 2014 | 67.61 | 67.73 | 66.96 | 67.18 | 3,706,050 | -1.13(-1.66%) |
Jan 07, 2014 | 69.11 | 69.27 | 68.16 | 68.32 | 2,196,265 | -0.47(-0.68%) |
Jan 06, 2014 | 69.36 | 69.58 | 68.50 | 68.78 | 1,201,187 | -0.29(-0.42%) |
Jan 03, 2014 | 69.24 | 69.27 | 68.56 | 69.07 | 1,108,677 | +0.25(+0.36%) |
Jan 02, 2014 | 70.02 | 70.02 | 68.44 | 68.82 | 1,791,335 | -1.21(-1.72%) |
Dec 31, 2013 | 70.78 | 70.03 | 70.03 | 70.03 | 1,191,342 | -0.71(-1.00%) |
Dec 30, 2013 | 70.18 | 70.80 | 70.07 | 70.74 | 845,454 | +0.32(+0.45%) |
Dec 27, 2013 | 70.29 | 70.59 | 70.21 | 70.42 | 653,660 | +0.45(+0.64%) |
Dec 26, 2013 | 70.23 | 70.23 | 69.74 | 69.98 | 535,585 | +0.02(+0.03%) |
Dec 24, 2013 | 70.02 | 70.29 | 69.75 | 69.95 | 441,815 | +0.13(+0.18%) |
Dec 23, 2013 | 70.34 | 70.53 | 69.66 | 69.83 | 1,066,820 | -0.35(-0.51%) |
Dec 20, 2013 | 70.01 | 70.35 | 69.84 | 70.18 | 1,518,650 | +0.32(+0.45%) |
Dec 19, 2013 | 70.50 | 70.59 | 69.64 | 69.86 | 1,171,407 | -0.65(-0.92%) |
Dec 18, 2013 | 69.72 | 70.53 | 69.12 | 70.51 | 2,082,686 | +0.88(+1.26%) |
Dec 17, 2013 | 70.35 | 70.42 | 69.11 | 69.64 | 1,297,621 | -0.83(-1.18%) |
Dec 16, 2013 | 70.61 | 71.15 | 70.21 | 70.47 | 1,026,944 | +0.07(+0.10%) |
Dec 13, 2013 | 70.62 | 70.72 | 70.16 | 70.40 | 767,235 | -0.05(-0.06%) |
Dec 12, 2013 | 71.56 | 71.82 | 70.36 | 70.44 | 1,849,902 | -0.97(-1.36%) |
Dec 11, 2013 | 71.42 | 72.20 | 71.29 | 71.42 | 1,007,768 | +0.07(+0.10%) |
Dec 10, 2013 | 72.23 | 72.24 | 71.04 | 71.35 | 1,654,433 | -0.96(-1.33%) |
Dec 09, 2013 | 72.37 | 73.05 | 72.09 | 72.31 | 2,137,000 | -0.04(-0.05%) |
Dec 06, 2013 | 70.67 | 72.40 | 70.60 | 72.35 | 2,285,828 | +2.17(+3.10%) |
Dec 05, 2013 | 70.55 | 70.66 | 69.89 | 70.17 | 2,069,406 | -0.66(-0.94%) |
Dec 04, 2013 | 70.01 | 70.96 | 69.51 | 70.84 | 2,669,684 | +0.41(+0.58%) |
Dec 03, 2013 | 69.70 | 70.44 | 69.86 | 70.43 | 1,065,651 | +0.57(+0.82%) |
Dec 02, 2013 | 70.53 | 70.53 | 69.71 | 69.86 | 1,398,822 | -0.48(-0.69%) |
Nov 29, 2013 | 70.56 | 70.78 | 70.24 | 70.34 | 381,162 | +0.01(+0.01%) |
Nov 27, 2013 | 70.37 | 70.49 | 69.83 | 70.33 | 898,159 | +0.11(+0.16%) |
Nov 26, 2013 | 69.90 | 70.57 | 69.82 | 70.22 | 1,666,152 | +0.28(+0.40%) |
Nov 25, 2013 | 69.94 | 70.37 | 69.62 | 69.94 | 1,810,954 | -0.80(-1.13%) |
Nov 22, 2013 | 70.82 | 71.00 | 70.49 | 70.74 | 1,263,849 | -0.16(-0.22%) |
Nov 21, 2013 | 70.13 | 71.05 | 69.98 | 70.90 | 1,577,494 | +1.06(+1.51%) |
Nov 20, 2013 | 69.46 | 70.22 | 69.46 | 69.84 | 966,961 | +0.32(+0.47%) |
Nov 19, 2013 | 69.67 | 69.98 | 69.48 | 69.52 | 1,161,054 | -0.41(-0.58%) |
Nov 18, 2013 | 70.81 | 70.81 | 69.79 | 69.92 | 2,103,590 | -0.74(-1.05%) |
Nov 15, 2013 | 70.02 | 70.67 | 69.98 | 70.66 | 1,832,920 | +0.50(+0.71%) |
Nov 14, 2013 | 69.51 | 70.20 | 69.49 | 70.16 | 1,359,320 | +0.39(+0.56%) |
Nov 13, 2013 | 68.42 | 69.83 | 68.42 | 69.77 | 1,650,544 | +1.04(+1.52%) |
Nov 12, 2013 | 67.95 | 68.79 | 67.88 | 68.73 | 1,287,919 | +0.60(+0.89%) |
Nov 11, 2013 | 67.79 | 68.43 | 67.77 | 68.13 | 1,228,174 | +0.27(+0.40%) |
Nov 08, 2013 | 68.13 | 68.28 | 67.39 | 67.85 | 1,934,812 | -0.47(-0.69%) |
Nov 07, 2013 | 69.18 | 69.60 | 68.21 | 68.32 | 1,416,615 | -0.75(-1.09%) |
Nov 06, 2013 | 68.40 | 69.46 | 68.06 | 69.08 | 2,119,868 | +1.01(+1.49%) |
Nov 05, 2013 | 67.48 | 68.38 | 67.37 | 68.07 | 1,857,439 | +0.34(+0.50%) |
Nov 04, 2013 | 67.91 | 67.98 | 67.03 | 67.73 | 1,532,388 | +0.08(+0.11%) |