Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 69.09 | 69.42 | 68.07 | 68.98 | 4,280,746 | -0.73(-1.04%) |
Jan 30, 2014 | 69.99 | 70.24 | 69.25 | 69.71 | 2,599,068 | +0.35(+0.50%) |
Jan 29, 2014 | 70.18 | 70.62 | 69.20 | 69.36 | 3,130,556 | -0.85(-1.21%) |
Jan 28, 2014 | 70.58 | 70.74 | 69.89 | 70.21 | 3,468,851 | +0.13(+0.18%) |
Jan 27, 2014 | 70.24 | 70.73 | 69.24 | 70.08 | 3,057,316 | -0.03(-0.04%) |
Jan 24, 2014 | 71.93 | 71.94 | 70.10 | 70.11 | 3,918,863 | -2.37(-3.26%) |
Jan 23, 2014 | 73.24 | 73.47 | 72.11 | 72.47 | 4,802,597 | -1.28(-1.73%) |
Jan 22, 2014 | 72.94 | 74.17 | 72.94 | 73.75 | 4,127,026 | +0.41(+0.55%) |
Jan 21, 2014 | 72.73 | 73.44 | 72.42 | 73.34 | 3,509,479 | +0.43(+0.59%) |
Jan 17, 2014 | 72.23 | 72.91 | 72.91 | 72.91 | 4,356,467 | +0.27(+0.37%) |
Jan 16, 2014 | 72.14 | 72.77 | 71.80 | 72.65 | 4,844,360 | -0.09(-0.12%) |
Jan 15, 2014 | 70.89 | 72.81 | 70.48 | 72.73 | 4,961,711 | +1.96(+2.77%) |
Jan 14, 2014 | 69.76 | 71.03 | 69.70 | 70.77 | 3,808,109 | +0.77(+1.10%) |
Jan 13, 2014 | 71.43 | 71.45 | 69.78 | 70.00 | 4,564,000 | -1.85(-2.57%) |
Jan 10, 2014 | 71.46 | 71.87 | 71.15 | 71.85 | 5,059,652 | +0.22(+0.30%) |
Jan 09, 2014 | 70.83 | 71.72 | 70.81 | 71.63 | 4,694,640 | +0.69(+0.97%) |
Jan 08, 2014 | 70.20 | 70.99 | 70.17 | 70.94 | 4,886,805 | +0.54(+0.77%) |
Jan 07, 2014 | 69.81 | 70.76 | 69.66 | 70.40 | 3,900,448 | +0.85(+1.22%) |
Jan 06, 2014 | 70.22 | 70.38 | 69.47 | 69.55 | 2,677,471 | -0.74(-1.06%) |
Jan 03, 2014 | 70.13 | 70.66 | 70.03 | 70.30 | 2,098,874 | +0.23(+0.33%) |
Jan 02, 2014 | 70.38 | 70.75 | 70.03 | 70.06 | 2,783,081 | -0.94(-1.33%) |
Dec 31, 2013 | 70.54 | 71.00 | 71.00 | 71.00 | 2,447,690 | +0.14(+0.19%) |
Dec 30, 2013 | 70.56 | 70.99 | 69.67 | 70.87 | 2,954,862 | -0.39(-0.55%) |
Dec 27, 2013 | 71.21 | 72.07 | 71.19 | 71.25 | 2,855,765 | +0.31(+0.44%) |
Dec 26, 2013 | 70.36 | 71.27 | 70.15 | 70.94 | 2,778,149 | +0.73(+1.03%) |
Dec 24, 2013 | 69.83 | 70.29 | 69.65 | 70.22 | 1,811,844 | -0.21(-0.29%) |
Dec 23, 2013 | 69.53 | 70.56 | 69.07 | 70.43 | 5,100,760 | +0.86(+1.24%) |
Dec 20, 2013 | 68.90 | 69.93 | 68.74 | 69.56 | 7,854,764 | +0.90(+1.31%) |
Dec 19, 2013 | 67.01 | 69.04 | 66.92 | 68.66 | 12,660,860 | +3.36(+5.14%) |
Dec 18, 2013 | 64.18 | 65.46 | 64.04 | 65.30 | 7,320,944 | +1.40(+2.19%) |
Dec 17, 2013 | 64.36 | 64.59 | 63.87 | 63.91 | 4,727,851 | -0.54(-0.83%) |
Dec 16, 2013 | 64.14 | 64.65 | 63.98 | 64.44 | 4,831,123 | +0.59(+0.92%) |
Dec 13, 2013 | 64.20 | 64.44 | 63.72 | 63.85 | 3,290,243 | -0.12(-0.19%) |
Dec 12, 2013 | 64.36 | 64.66 | 63.94 | 63.97 | 3,782,141 | -0.28(-0.43%) |
Dec 11, 2013 | 65.24 | 65.63 | 64.15 | 64.25 | 3,474,835 | -0.87(-1.34%) |
Dec 10, 2013 | 64.87 | 65.37 | 64.23 | 65.12 | 2,722,013 | +0.24(+0.37%) |
Dec 09, 2013 | 65.23 | 65.62 | 64.78 | 64.88 | 2,818,985 | -0.35(-0.53%) |
Dec 06, 2013 | 65.61 | 65.83 | 64.92 | 65.23 | 3,774,242 | -0.22(-0.34%) |
Dec 05, 2013 | 65.75 | 65.88 | 65.31 | 65.45 | 2,542,325 | -0.24(-0.37%) |
Dec 04, 2013 | 65.20 | 65.94 | 64.89 | 65.69 | 4,111,294 | -0.88(-1.32%) |
Dec 03, 2013 | 65.92 | 66.70 | 65.66 | 66.57 | 2,475,991 | +0.66(+1.00%) |
Dec 02, 2013 | 66.86 | 67.05 | 65.76 | 65.92 | 2,882,548 | -0.98(-1.47%) |
Nov 29, 2013 | 67.14 | 67.58 | 66.79 | 66.90 | 1,807,076 | -0.12(-0.18%) |
Nov 27, 2013 | 66.85 | 67.37 | 66.68 | 67.02 | 2,032,409 | +0.21(+0.31%) |
Nov 26, 2013 | 66.82 | 67.33 | 66.72 | 66.82 | 2,316,311 | +0.14(+0.21%) |
Nov 25, 2013 | 67.20 | 67.33 | 66.54 | 66.68 | 2,157,307 | -0.54(-0.81%) |
Nov 22, 2013 | 67.78 | 67.82 | 67.06 | 67.22 | 2,518,785 | -0.51(-0.75%) |
Nov 21, 2013 | 67.67 | 67.98 | 67.26 | 67.73 | 2,549,260 | +0.23(+0.35%) |
Nov 20, 2013 | 67.77 | 68.48 | 67.24 | 67.50 | 2,834,168 | -0.27(-0.40%) |
Nov 19, 2013 | 67.91 | 68.43 | 67.71 | 67.77 | 3,150,305 | -0.04(-0.06%) |
Nov 18, 2013 | 67.38 | 68.61 | 67.33 | 67.81 | 4,442,568 | +0.43(+0.64%) |
Nov 15, 2013 | 66.90 | 67.80 | 66.85 | 67.38 | 7,377,361 | +0.83(+1.25%) |
Nov 14, 2013 | 66.33 | 67.00 | 65.87 | 66.55 | 4,565,437 | +0.66(+1.00%) |
Nov 12, 2013 | 65.15 | 66.15 | 65.04 | 65.89 | 4,859,850 | +0.70(+1.07%) |
Nov 11, 2013 | 64.90 | 65.38 | 64.77 | 65.19 | 2,059,058 | +0.22(+0.33%) |
Nov 08, 2013 | 65.11 | 65.62 | 64.79 | 64.98 | 3,368,940 | -0.27(-0.41%) |
Nov 07, 2013 | 64.23 | 65.87 | 64.23 | 65.24 | 5,136,410 | +0.44(+0.68%) |
Nov 06, 2013 | 63.42 | 64.97 | 63.41 | 64.80 | 4,943,129 | +1.45(+2.29%) |
Nov 05, 2013 | 62.86 | 63.69 | 62.46 | 63.35 | 3,277,155 | +0.56(+0.89%) |
Nov 04, 2013 | 63.13 | 63.24 | 62.64 | 62.79 | 3,407,578 | -0.25(-0.40%) |