Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 67.74 | 69.48 | 67.19 | 68.64 | 2,070,325 | -0.53(-0.77%) |
Jan 30, 2014 | 69.08 | 69.96 | 68.39 | 69.18 | 1,345,021 | +1.00(+1.46%) |
Jan 29, 2014 | 68.54 | 69.45 | 67.78 | 68.18 | 1,836,247 | -0.98(-1.41%) |
Jan 28, 2014 | 68.86 | 70.01 | 68.28 | 69.16 | 1,933,859 | -0.12(-0.18%) |
Jan 27, 2014 | 71.44 | 71.84 | 68.52 | 69.28 | 2,586,955 | -2.18(-3.05%) |
Jan 24, 2014 | 71.53 | 72.41 | 71.36 | 71.46 | 2,592,261 | -0.87(-1.20%) |
Jan 23, 2014 | 72.98 | 73.05 | 71.80 | 72.33 | 1,832,427 | -1.00(-1.37%) |
Jan 22, 2014 | 72.67 | 73.69 | 72.66 | 73.34 | 2,134,783 | +0.86(+1.19%) |
Jan 21, 2014 | 75.29 | 75.73 | 72.26 | 72.48 | 2,063,076 | -2.13(-2.86%) |
Jan 17, 2014 | 75.26 | 74.61 | 74.61 | 74.61 | 1,534,620 | -0.76(-1.01%) |
Jan 16, 2014 | 74.93 | 75.47 | 74.05 | 75.38 | 1,188,688 | +0.37(+0.50%) |
Jan 15, 2014 | 74.97 | 75.10 | 74.00 | 75.00 | 1,346,794 | +0.03(+0.04%) |
Jan 14, 2014 | 73.69 | 75.30 | 73.24 | 74.97 | 1,423,035 | -0.12(-0.17%) |
Jan 13, 2014 | 76.86 | 77.22 | 74.41 | 75.10 | 2,119,799 | -2.09(-2.71%) |
Jan 10, 2014 | 75.94 | 77.19 | 75.72 | 77.19 | 2,329,458 | +1.45(+1.91%) |
Jan 09, 2014 | 76.23 | 76.70 | 74.87 | 75.74 | 1,562,082 | +0.02(+0.02%) |
Jan 08, 2014 | 75.38 | 76.15 | 74.95 | 75.72 | 1,638,492 | +0.21(+0.28%) |
Jan 07, 2014 | 71.17 | 76.10 | 71.17 | 75.51 | 2,849,792 | +4.03(+5.64%) |
Jan 06, 2014 | 71.87 | 72.11 | 70.56 | 71.48 | 1,830,750 | -0.48(-0.67%) |
Jan 03, 2014 | 71.59 | 72.33 | 70.88 | 71.96 | 1,444,436 | +0.39(+0.55%) |
Jan 02, 2014 | 73.35 | 73.37 | 70.61 | 71.57 | 2,243,683 | -2.09(-2.84%) |
Dec 31, 2013 | 72.78 | 73.66 | 73.66 | 73.66 | 915,464 | +1.03(+1.42%) |
Dec 30, 2013 | 72.44 | 72.90 | 71.82 | 72.63 | 899,518 | +0.03(+0.04%) |
Dec 27, 2013 | 74.54 | 74.60 | 72.43 | 72.60 | 1,003,771 | -1.63(-2.19%) |
Dec 26, 2013 | 73.77 | 74.81 | 73.68 | 74.23 | 1,536,909 | +0.58(+0.78%) |
Dec 24, 2013 | 74.33 | 74.39 | 73.01 | 73.65 | 656,509 | -0.52(-0.70%) |
Dec 23, 2013 | 74.50 | 74.52 | 73.41 | 74.17 | 1,053,605 | +0.24(+0.32%) |
Dec 20, 2013 | 73.31 | 74.43 | 72.59 | 73.93 | 7,169,894 | +0.99(+1.35%) |
Dec 19, 2013 | 72.39 | 73.70 | 72.27 | 72.94 | 1,589,023 | +0.54(+0.75%) |
Dec 18, 2013 | 71.96 | 72.56 | 69.96 | 72.40 | 3,412,098 | +0.45(+0.63%) |
Dec 17, 2013 | 71.68 | 72.60 | 70.90 | 71.94 | 2,649,608 | -0.88(-1.21%) |
Dec 16, 2013 | 72.97 | 73.99 | 72.51 | 72.82 | 2,088,694 | +0.45(+0.63%) |
Dec 13, 2013 | 74.09 | 74.09 | 72.27 | 72.37 | 1,795,632 | -1.08(-1.48%) |
Dec 12, 2013 | 73.67 | 74.62 | 73.04 | 73.45 | 2,439,565 | -0.17(-0.23%) |
Dec 11, 2013 | 75.46 | 75.82 | 73.20 | 73.62 | 1,983,735 | -1.95(-2.58%) |
Dec 10, 2013 | 75.40 | 76.39 | 75.16 | 75.57 | 1,964,240 | +0.19(+0.25%) |
Dec 09, 2013 | 76.21 | 77.37 | 74.81 | 75.38 | 2,584,557 | -0.75(-0.98%) |
Dec 06, 2013 | 77.15 | 78.23 | 75.30 | 76.13 | 0 | +0.06(+0.08%) |
Dec 05, 2013 | 75.69 | 77.93 | 75.34 | 76.07 | 1,656,025 | +0.36(+0.48%) |
Dec 04, 2013 | 75.87 | 77.22 | 75.16 | 75.70 | 0 | -0.70(-0.92%) |
Dec 03, 2013 | 77.52 | 77.85 | 75.85 | 76.41 | 0 | -1.44(-1.85%) |
Dec 02, 2013 | 78.48 | 79.65 | 77.28 | 77.85 | 0 | -0.69(-0.88%) |
Nov 29, 2013 | 78.87 | 79.55 | 78.46 | 78.54 | 0 | +0.01(+0.01%) |
Nov 27, 2013 | 77.70 | 79.09 | 77.62 | 78.53 | 0 | +0.83(+1.06%) |
Nov 26, 2013 | 76.90 | 78.43 | 75.79 | 77.70 | 0 | +0.68(+0.89%) |
Nov 25, 2013 | 78.15 | 78.67 | 76.54 | 77.02 | 1,316,634 | -0.70(-0.90%) |
Nov 22, 2013 | 77.81 | 78.60 | 77.38 | 77.72 | 0 | +0.12(+0.15%) |
Nov 21, 2013 | 77.61 | 78.59 | 77.38 | 77.61 | 1,418,193 | +0.12(+0.16%) |
Nov 20, 2013 | 78.19 | 78.75 | 77.14 | 77.48 | 0 | -0.34(-0.43%) |
Nov 19, 2013 | 77.55 | 79.13 | 77.01 | 77.82 | 1,547,348 | +0.08(+0.10%) |
Nov 18, 2013 | 77.94 | 79.33 | 76.94 | 77.74 | 2,083,048 | -0.31(-0.40%) |
Nov 15, 2013 | 79.82 | 80.42 | 77.60 | 78.05 | 0 | -1.25(-1.58%) |
Nov 14, 2013 | 77.92 | 79.31 | 77.51 | 79.31 | 2,711,103 | +3.81(+5.04%) |
Nov 12, 2013 | 75.54 | 75.78 | 74.38 | 75.50 | 2,115,076 | -0.11(-0.14%) |
Nov 11, 2013 | 75.05 | 76.44 | 74.49 | 75.61 | 1,972,796 | +0.48(+0.64%) |
Nov 08, 2013 | 74.78 | 76.39 | 73.96 | 75.13 | 0 | +0.53(+0.72%) |
Nov 07, 2013 | 76.95 | 77.37 | 71.76 | 74.59 | 3,907,283 | -2.43(-3.15%) |
Nov 06, 2013 | 78.27 | 78.86 | 76.57 | 77.02 | 2,159,360 | -1.30(-1.66%) |
Nov 05, 2013 | 78.31 | 79.56 | 76.79 | 78.32 | 3,126,454 | -0.13(-0.17%) |
Nov 04, 2013 | 74.70 | 78.62 | 74.18 | 78.45 | 3,677,769 | +4.30(+5.80%) |