Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 60.71 | 61.37 | 60.04 | 60.56 | 8,384,530 | -0.50(-0.83%) |
Jan 30, 2014 | 61.37 | 61.71 | 59.82 | 61.07 | 7,924,295 | +0.33(+0.55%) |
Jan 29, 2014 | 60.37 | 61.13 | 60.17 | 60.74 | 5,920,579 | -0.34(-0.55%) |
Jan 28, 2014 | 60.36 | 61.24 | 60.29 | 61.08 | 4,285,227 | +0.84(+1.40%) |
Jan 27, 2014 | 60.83 | 60.96 | 60.03 | 60.23 | 5,181,977 | -0.63(-1.03%) |
Jan 24, 2014 | 61.39 | 61.44 | 60.58 | 60.86 | 6,876,780 | -0.98(-1.59%) |
Jan 23, 2014 | 62.70 | 62.70 | 61.67 | 61.84 | 6,324,094 | -1.07(-1.69%) |
Jan 22, 2014 | 62.60 | 63.13 | 62.00 | 62.91 | 5,674,632 | +0.68(+1.10%) |
Jan 21, 2014 | 63.09 | 63.30 | 61.82 | 62.22 | 7,194,282 | -0.41(-0.66%) |
Jan 17, 2014 | 63.45 | 62.64 | 62.64 | 62.64 | 5,923,857 | -0.83(-1.31%) |
Jan 16, 2014 | 63.16 | 63.59 | 62.98 | 63.47 | 5,451,118 | +0.21(+0.34%) |
Jan 15, 2014 | 64.15 | 64.23 | 62.76 | 63.25 | 7,064,222 | -0.59(-0.92%) |
Jan 14, 2014 | 63.58 | 63.88 | 63.26 | 63.84 | 6,316,058 | +0.53(+0.84%) |
Jan 13, 2014 | 64.57 | 65.08 | 63.25 | 63.31 | 7,447,619 | -1.60(-2.46%) |
Jan 10, 2014 | 65.74 | 65.76 | 64.60 | 64.91 | 4,933,160 | -0.68(-1.04%) |
Jan 09, 2014 | 65.59 | 65.79 | 65.06 | 65.59 | 4,525,442 | +0.03(+0.05%) |
Jan 08, 2014 | 65.70 | 65.98 | 65.15 | 65.56 | 5,085,874 | -0.53(-0.80%) |
Jan 07, 2014 | 65.41 | 66.18 | 65.07 | 66.08 | 5,322,789 | +1.21(+1.87%) |
Jan 06, 2014 | 64.91 | 65.09 | 64.46 | 64.87 | 4,589,328 | +0.19(+0.30%) |
Jan 03, 2014 | 64.95 | 65.18 | 64.24 | 64.68 | 4,118,045 | -0.23(-0.35%) |
Jan 02, 2014 | 65.36 | 65.59 | 64.60 | 64.91 | 3,976,384 | -0.86(-1.31%) |
Dec 31, 2013 | 65.67 | 65.77 | 65.77 | 65.77 | 4,052,283 | +0.38(+0.58%) |
Dec 30, 2013 | 65.45 | 65.92 | 65.25 | 65.39 | 3,199,159 | -0.21(-0.32%) |
Dec 27, 2013 | 65.12 | 65.67 | 64.93 | 65.60 | 2,894,788 | +0.57(+0.87%) |
Dec 26, 2013 | 64.64 | 65.09 | 64.41 | 65.03 | 2,960,970 | +0.38(+0.59%) |
Dec 24, 2013 | 64.49 | 64.69 | 64.08 | 64.65 | 1,380,423 | +0.17(+0.27%) |
Dec 23, 2013 | 64.60 | 64.93 | 64.44 | 64.48 | 3,185,852 | +0.30(+0.46%) |
Dec 20, 2013 | 64.18 | 64.68 | 64.00 | 64.18 | 7,186,074 | -0.09(-0.14%) |
Dec 19, 2013 | 63.50 | 64.41 | 63.28 | 64.27 | 6,106,858 | +0.46(+0.73%) |
Dec 18, 2013 | 62.78 | 63.86 | 62.51 | 63.81 | 7,006,768 | +1.42(+2.27%) |
Dec 17, 2013 | 62.90 | 62.91 | 62.33 | 62.39 | 6,619,754 | -0.51(-0.81%) |
Dec 16, 2013 | 63.16 | 63.51 | 62.75 | 62.90 | 5,186,335 | -0.11(-0.18%) |
Dec 13, 2013 | 63.10 | 63.28 | 62.68 | 63.01 | 4,792,409 | -0.09(-0.14%) |
Dec 12, 2013 | 63.24 | 63.71 | 62.92 | 63.10 | 6,166,403 | -0.21(-0.33%) |
Dec 11, 2013 | 63.88 | 64.17 | 63.16 | 63.31 | 6,664,967 | -0.66(-1.03%) |
Dec 10, 2013 | 64.42 | 64.46 | 63.94 | 63.97 | 5,886,608 | -0.45(-0.70%) |
Dec 09, 2013 | 64.08 | 64.86 | 63.88 | 64.42 | 7,314,464 | +0.34(+0.53%) |
Dec 06, 2013 | 64.97 | 65.38 | 64.00 | 64.08 | 6,103,205 | -0.10(-0.15%) |
Dec 05, 2013 | 64.84 | 64.87 | 64.13 | 64.17 | 6,546,893 | -0.80(-1.23%) |
Dec 04, 2013 | 64.77 | 65.29 | 64.39 | 64.97 | 5,821,308 | +0.20(+0.31%) |
Dec 03, 2013 | 65.07 | 65.67 | 64.61 | 64.77 | 7,059,374 | -0.32(-0.49%) |
Dec 02, 2013 | 65.34 | 65.52 | 64.62 | 65.09 | 4,482,892 | -0.14(-0.21%) |
Nov 29, 2013 | 65.40 | 65.91 | 64.92 | 65.23 | 3,279,143 | -0.16(-0.25%) |
Nov 27, 2013 | 66.96 | 67.04 | 65.11 | 65.39 | 6,571,419 | -1.67(-2.49%) |
Nov 26, 2013 | 66.96 | 67.37 | 66.66 | 67.06 | 3,652,611 | +0.11(+0.16%) |
Nov 25, 2013 | 68.21 | 68.21 | 66.83 | 66.95 | 5,554,236 | -1.30(-1.91%) |
Nov 22, 2013 | 67.84 | 68.29 | 67.29 | 68.25 | 4,391,622 | +0.49(+0.73%) |
Nov 21, 2013 | 66.97 | 67.81 | 66.72 | 67.76 | 3,839,489 | +1.01(+1.51%) |
Nov 20, 2013 | 66.72 | 67.18 | 66.48 | 66.75 | 4,101,257 | +0.19(+0.29%) |
Nov 19, 2013 | 66.56 | 66.85 | 65.95 | 66.56 | 4,085,895 | -0.12(-0.19%) |
Nov 18, 2013 | 67.04 | 67.15 | 66.39 | 66.68 | 3,948,357 | -0.32(-0.47%) |
Nov 15, 2013 | 67.02 | 67.15 | 66.49 | 67.00 | 4,868,914 | +0.04(+0.06%) |
Nov 14, 2013 | 66.64 | 67.07 | 66.27 | 66.96 | 4,817,893 | +0.33(+0.49%) |
Nov 13, 2013 | 65.45 | 66.65 | 65.32 | 66.63 | 4,702,223 | +0.93(+1.42%) |
Nov 12, 2013 | 66.40 | 66.51 | 65.49 | 65.69 | 4,437,680 | -0.94(-1.41%) |
Nov 11, 2013 | 66.26 | 66.68 | 66.06 | 66.63 | 3,321,204 | +0.47(+0.71%) |
Nov 08, 2013 | 65.74 | 66.26 | 65.64 | 66.17 | 6,980,486 | +0.33(+0.50%) |
Nov 07, 2013 | 66.43 | 66.55 | 65.54 | 65.84 | 5,626,701 | -0.80(-1.20%) |
Nov 06, 2013 | 66.67 | 66.96 | 65.96 | 66.63 | 5,148,898 | +0.22(+0.33%) |
Nov 05, 2013 | 66.88 | 66.88 | 66.09 | 66.41 | 5,369,780 | -0.71(-1.06%) |
Nov 04, 2013 | 66.10 | 67.19 | 65.89 | 67.13 | 6,156,144 | +1.43(+2.17%) |