Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 60.71 | 61.36 | 60.04 | 60.56 | 8,384,992 | -0.50(-0.83%) |
Jan 30, 2014 | 61.37 | 61.71 | 59.82 | 61.07 | 7,924,732 | +0.33(+0.55%) |
Jan 29, 2014 | 60.37 | 61.13 | 60.17 | 60.73 | 5,920,906 | -0.34(-0.55%) |
Jan 28, 2014 | 60.36 | 61.24 | 60.29 | 61.07 | 4,285,464 | +0.84(+1.40%) |
Jan 27, 2014 | 60.82 | 60.96 | 60.03 | 60.23 | 5,182,263 | -0.63(-1.03%) |
Jan 24, 2014 | 61.38 | 61.43 | 60.57 | 60.86 | 6,877,159 | -0.98(-1.59%) |
Jan 23, 2014 | 62.70 | 62.70 | 61.67 | 61.84 | 6,324,443 | -1.06(-1.69%) |
Jan 22, 2014 | 62.60 | 63.13 | 62.00 | 62.91 | 5,674,945 | +0.68(+1.10%) |
Jan 21, 2014 | 63.09 | 63.29 | 61.81 | 62.22 | 7,194,679 | -0.41(-0.66%) |
Jan 17, 2014 | 63.44 | 62.64 | 62.64 | 62.64 | 5,924,184 | -0.83(-1.31%) |
Jan 16, 2014 | 63.16 | 63.58 | 62.97 | 63.47 | 5,451,419 | +0.21(+0.34%) |
Jan 15, 2014 | 64.15 | 64.23 | 62.75 | 63.25 | 7,064,612 | -0.59(-0.92%) |
Jan 14, 2014 | 63.58 | 63.87 | 63.26 | 63.84 | 6,316,406 | +0.53(+0.84%) |
Jan 13, 2014 | 64.57 | 65.08 | 63.24 | 63.31 | 7,448,030 | -1.60(-2.46%) |
Jan 10, 2014 | 65.73 | 65.75 | 64.60 | 64.90 | 4,933,432 | -0.68(-1.04%) |
Jan 09, 2014 | 65.59 | 65.78 | 65.05 | 65.59 | 4,525,692 | +0.03(+0.05%) |
Jan 08, 2014 | 65.69 | 65.98 | 65.15 | 65.55 | 5,086,154 | -0.53(-0.80%) |
Jan 07, 2014 | 65.40 | 66.18 | 65.07 | 66.08 | 5,323,082 | +1.21(+1.87%) |
Jan 06, 2014 | 64.91 | 65.08 | 64.45 | 64.87 | 4,589,581 | +0.19(+0.30%) |
Jan 03, 2014 | 64.95 | 65.18 | 64.23 | 64.68 | 4,118,272 | -0.23(-0.35%) |
Jan 02, 2014 | 65.36 | 65.59 | 64.60 | 64.90 | 3,976,604 | -0.86(-1.31%) |
Dec 31, 2013 | 65.66 | 65.77 | 65.77 | 65.77 | 4,052,506 | +0.38(+0.58%) |
Dec 30, 2013 | 65.45 | 65.92 | 65.25 | 65.39 | 3,199,335 | -0.21(-0.32%) |
Dec 27, 2013 | 65.12 | 65.66 | 64.92 | 65.60 | 2,894,948 | +0.57(+0.87%) |
Dec 26, 2013 | 64.64 | 65.08 | 64.41 | 65.03 | 2,961,133 | +0.38(+0.59%) |
Dec 24, 2013 | 64.48 | 64.69 | 64.08 | 64.65 | 1,380,499 | +0.17(+0.27%) |
Dec 23, 2013 | 64.60 | 64.92 | 64.43 | 64.48 | 3,186,028 | +0.30(+0.46%) |
Dec 20, 2013 | 64.18 | 64.68 | 64.00 | 64.18 | 7,186,470 | -0.09(-0.14%) |
Dec 19, 2013 | 63.50 | 64.41 | 63.28 | 64.27 | 6,107,195 | +0.46(+0.73%) |
Dec 18, 2013 | 62.78 | 63.86 | 62.51 | 63.80 | 7,007,154 | +1.42(+2.27%) |
Dec 17, 2013 | 62.90 | 62.91 | 62.33 | 62.39 | 6,620,119 | -0.51(-0.81%) |
Dec 16, 2013 | 63.15 | 63.51 | 62.75 | 62.90 | 5,186,621 | -0.11(-0.18%) |
Dec 13, 2013 | 63.09 | 63.27 | 62.68 | 63.01 | 4,792,673 | -0.09(-0.14%) |
Dec 12, 2013 | 63.24 | 63.71 | 62.92 | 63.10 | 6,166,743 | -0.21(-0.33%) |
Dec 11, 2013 | 63.87 | 64.17 | 63.16 | 63.31 | 6,665,335 | -0.66(-1.03%) |
Dec 10, 2013 | 64.42 | 64.45 | 63.94 | 63.96 | 5,886,933 | -0.45(-0.70%) |
Dec 09, 2013 | 64.07 | 64.86 | 63.88 | 64.41 | 7,314,868 | +0.34(+0.53%) |
Dec 06, 2013 | 64.97 | 65.38 | 64.00 | 64.07 | 6,103,542 | -0.10(-0.15%) |
Dec 05, 2013 | 64.84 | 64.86 | 64.12 | 64.17 | 6,547,255 | -0.80(-1.23%) |
Dec 04, 2013 | 64.77 | 65.29 | 64.39 | 64.97 | 5,821,629 | +0.20(+0.31%) |
Dec 03, 2013 | 65.06 | 65.66 | 64.60 | 64.77 | 7,059,764 | -0.32(-0.49%) |
Dec 02, 2013 | 65.34 | 65.52 | 64.62 | 65.08 | 4,483,140 | -0.14(-0.21%) |
Nov 29, 2013 | 65.39 | 65.90 | 64.92 | 65.22 | 3,279,324 | -0.16(-0.25%) |
Nov 27, 2013 | 66.96 | 67.04 | 65.11 | 65.39 | 6,571,782 | -1.67(-2.49%) |
Nov 26, 2013 | 66.96 | 67.37 | 66.66 | 67.06 | 3,652,812 | +0.11(+0.16%) |
Nov 25, 2013 | 68.21 | 68.21 | 66.83 | 66.95 | 5,554,543 | -1.30(-1.91%) |
Nov 22, 2013 | 67.84 | 68.29 | 67.28 | 68.25 | 4,391,865 | +0.49(+0.73%) |
Nov 21, 2013 | 66.97 | 67.80 | 66.71 | 67.76 | 3,839,701 | +1.01(+1.51%) |
Nov 20, 2013 | 66.71 | 67.17 | 66.48 | 66.75 | 4,101,483 | +0.19(+0.29%) |
Nov 19, 2013 | 66.55 | 66.85 | 65.94 | 66.55 | 4,086,120 | -0.12(-0.19%) |
Nov 18, 2013 | 67.04 | 67.14 | 66.39 | 66.68 | 3,948,575 | -0.32(-0.47%) |
Nov 15, 2013 | 67.01 | 67.14 | 66.49 | 66.99 | 4,869,183 | +0.04(+0.06%) |
Nov 14, 2013 | 66.64 | 67.07 | 66.27 | 66.95 | 4,818,159 | +0.33(+0.49%) |
Nov 13, 2013 | 65.45 | 66.65 | 65.32 | 66.62 | 4,702,482 | +0.93(+1.42%) |
Nov 12, 2013 | 66.40 | 66.51 | 65.48 | 65.69 | 4,437,925 | -0.94(-1.41%) |
Nov 11, 2013 | 66.25 | 66.68 | 66.05 | 66.63 | 3,321,387 | +0.47(+0.71%) |
Nov 08, 2013 | 65.74 | 66.26 | 65.63 | 66.16 | 6,980,871 | +0.33(+0.50%) |
Nov 07, 2013 | 66.42 | 66.55 | 65.54 | 65.83 | 5,627,012 | -0.80(-1.20%) |
Nov 06, 2013 | 66.66 | 66.96 | 65.96 | 66.63 | 5,149,182 | +0.22(+0.33%) |
Nov 05, 2013 | 66.88 | 66.88 | 66.09 | 66.41 | 5,370,077 | -0.71(-1.06%) |
Nov 04, 2013 | 66.09 | 67.19 | 65.89 | 67.12 | 6,156,484 | +1.43(+2.17%) |