Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 75.62 | 76.33 | 75.46 | 75.81 | 3,237,321 | -0.71(-0.93%) |
Jan 30, 2014 | 76.54 | 77.03 | 75.63 | 76.53 | 3,772,281 | +0.15(+0.20%) |
Jan 29, 2014 | 75.50 | 76.68 | 75.14 | 76.38 | 3,731,364 | +0.17(+0.22%) |
Jan 28, 2014 | 74.77 | 76.56 | 74.26 | 76.21 | 4,718,684 | +0.62(+0.82%) |
Jan 27, 2014 | 76.21 | 76.50 | 75.09 | 75.59 | 5,256,472 | -0.60(-0.79%) |
Jan 24, 2014 | 77.58 | 77.79 | 76.19 | 76.19 | 5,372,115 | -1.68(-2.16%) |
Jan 23, 2014 | 78.31 | 78.31 | 77.11 | 77.87 | 3,959,996 | -0.79(-1.00%) |
Jan 22, 2014 | 76.73 | 78.89 | 76.62 | 78.66 | 8,371,377 | +2.38(+3.12%) |
Jan 21, 2014 | 75.77 | 76.79 | 75.76 | 76.28 | 5,678,654 | +1.06(+1.41%) |
Jan 17, 2014 | 76.91 | 75.22 | 75.22 | 75.22 | 4,236,747 | -1.18(-1.55%) |
Jan 16, 2014 | 76.61 | 76.79 | 75.73 | 76.40 | 7,301,770 | -0.38(-0.49%) |
Jan 15, 2014 | 75.95 | 77.40 | 76.12 | 76.78 | 5,710,947 | +0.83(+1.09%) |
Jan 14, 2014 | 73.66 | 76.09 | 73.66 | 75.95 | 8,282,086 | +2.32(+3.15%) |
Jan 13, 2014 | 74.69 | 74.99 | 73.46 | 73.63 | 5,259,281 | -1.37(-1.83%) |
Jan 10, 2014 | 74.21 | 75.06 | 73.75 | 75.00 | 4,080,634 | +0.70(+0.95%) |
Jan 09, 2014 | 74.36 | 74.61 | 73.43 | 74.30 | 4,883,210 | +0.04(+0.05%) |
Jan 08, 2014 | 75.03 | 75.16 | 73.91 | 74.26 | 4,629,417 | -0.75(-1.00%) |
Jan 07, 2014 | 74.08 | 75.09 | 73.44 | 75.01 | 4,383,133 | +1.41(+1.91%) |
Jan 06, 2014 | 73.63 | 73.91 | 73.10 | 73.60 | 4,288,962 | +0.03(+0.04%) |
Jan 03, 2014 | 73.95 | 74.44 | 73.42 | 73.58 | 2,372,875 | -0.23(-0.32%) |
Jan 02, 2014 | 74.25 | 74.25 | 73.29 | 73.81 | 3,562,095 | -0.71(-0.96%) |
Dec 31, 2013 | 74.26 | 74.52 | 74.52 | 74.52 | 2,404,257 | +0.22(+0.29%) |
Dec 30, 2013 | 74.53 | 75.03 | 74.04 | 74.31 | 2,482,978 | -0.29(-0.39%) |
Dec 27, 2013 | 73.57 | 74.87 | 73.44 | 74.60 | 3,241,164 | +1.11(+1.51%) |
Dec 26, 2013 | 73.74 | 73.76 | 73.18 | 73.49 | 2,706,613 | -0.17(-0.23%) |
Dec 24, 2013 | 73.75 | 73.84 | 73.53 | 73.66 | 2,345,541 | -0.08(-0.11%) |
Dec 23, 2013 | 74.33 | 74.49 | 73.58 | 73.74 | 3,861,995 | -0.26(-0.36%) |
Dec 20, 2013 | 74.19 | 74.72 | 73.88 | 74.01 | 6,437,178 | -0.23(-0.32%) |
Dec 19, 2013 | 74.72 | 74.78 | 74.04 | 74.24 | 6,713,758 | -0.59(-0.79%) |
Dec 18, 2013 | 74.31 | 74.89 | 73.28 | 74.83 | 8,113,915 | +0.51(+0.68%) |
Dec 17, 2013 | 74.13 | 74.94 | 73.92 | 74.33 | 9,256,301 | +0.04(+0.05%) |
Dec 16, 2013 | 73.78 | 75.07 | 73.56 | 74.29 | 11,004,651 | +0.72(+0.98%) |
Dec 13, 2013 | 78.61 | 73.58 | 69.15 | 73.57 | 41,022,524 | -5.05(-6.42%) |
Dec 12, 2013 | 78.65 | 79.73 | 78.45 | 78.61 | 3,938,802 | +0.08(+0.10%) |
Dec 11, 2013 | 80.11 | 80.21 | 78.37 | 78.54 | 5,440,647 | -1.57(-1.96%) |
Dec 10, 2013 | 80.98 | 82.00 | 80.04 | 80.11 | 5,847,062 | -0.87(-1.08%) |
Dec 09, 2013 | 81.42 | 81.59 | 80.27 | 80.98 | 4,398,564 | -0.26(-0.32%) |
Dec 06, 2013 | 83.14 | 83.46 | 80.98 | 81.24 | 4,211,244 | -1.26(-1.52%) |
Dec 05, 2013 | 82.70 | 83.49 | 82.27 | 82.50 | 2,875,001 | -0.58(-0.70%) |
Dec 04, 2013 | 83.91 | 83.92 | 82.52 | 83.08 | 3,805,481 | -0.83(-0.99%) |
Dec 03, 2013 | 83.04 | 84.10 | 82.51 | 83.91 | 4,511,205 | +0.93(+1.12%) |
Dec 02, 2013 | 83.37 | 83.56 | 82.59 | 82.99 | 2,487,971 | -0.29(-0.35%) |
Nov 29, 2013 | 83.00 | 84.23 | 82.19 | 83.28 | 2,672,487 | +0.21(+0.25%) |
Nov 27, 2013 | 84.59 | 84.88 | 82.66 | 83.07 | 3,912,053 | -1.85(-2.18%) |
Nov 26, 2013 | 84.69 | 85.34 | 83.67 | 84.92 | 2,795,435 | +0.05(+0.06%) |
Nov 25, 2013 | 86.22 | 86.22 | 84.29 | 84.87 | 2,543,321 | -1.43(-1.65%) |
Nov 22, 2013 | 86.95 | 86.96 | 85.81 | 86.30 | 2,233,311 | -0.22(-0.25%) |
Nov 21, 2013 | 85.70 | 86.71 | 85.30 | 86.51 | 2,219,401 | +1.62(+1.91%) |
Nov 20, 2013 | 85.65 | 85.96 | 84.51 | 84.89 | 2,664,550 | -0.15(-0.18%) |
Nov 19, 2013 | 84.88 | 85.80 | 83.91 | 85.04 | 2,793,079 | +0.30(+0.35%) |
Nov 18, 2013 | 85.54 | 85.60 | 84.41 | 84.74 | 3,546,151 | -0.52(-0.60%) |
Nov 15, 2013 | 85.31 | 85.91 | 84.29 | 85.26 | 3,616,506 | -0.14(-0.16%) |
Nov 14, 2013 | 85.45 | 85.57 | 84.70 | 85.40 | 2,164,157 | -0.13(-0.15%) |
Nov 13, 2013 | 83.96 | 85.67 | 83.73 | 85.53 | 3,906,028 | +1.21(+1.43%) |
Nov 12, 2013 | 85.26 | 85.26 | 84.07 | 84.32 | 4,743,893 | -1.14(-1.34%) |
Nov 11, 2013 | 85.46 | 86.03 | 84.91 | 85.46 | 2,009,296 | +0.17(+0.20%) |
Nov 08, 2013 | 83.94 | 85.64 | 83.93 | 85.29 | 3,750,513 | +0.96(+1.13%) |
Nov 07, 2013 | 86.76 | 86.84 | 83.89 | 84.34 | 4,825,737 | -1.94(-2.25%) |
Nov 06, 2013 | 87.87 | 88.33 | 85.80 | 86.28 | 3,443,304 | -0.79(-0.90%) |
Nov 05, 2013 | 88.80 | 89.01 | 86.64 | 87.06 | 5,123,917 | -2.88(-3.20%) |
Nov 04, 2013 | 89.39 | 90.51 | 88.37 | 89.94 | 3,568,876 | +1.44(+1.63%) |