Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 69.40 | 69.53 | 69.06 | 69.10 | 5,844,862 | -2.25(-3.15%) |
Jan 30, 2014 | 71.45 | 71.64 | 70.79 | 71.35 | 3,576,074 | +0.85(+1.21%) |
Jan 29, 2014 | 69.95 | 70.85 | 69.84 | 70.50 | 3,015,990 | -0.04(-0.06%) |
Jan 28, 2014 | 70.45 | 70.69 | 70.41 | 70.54 | 4,120,580 | -0.09(-0.13%) |
Jan 27, 2014 | 71.15 | 71.18 | 70.52 | 70.63 | 4,677,327 | -0.42(-0.59%) |
Jan 24, 2014 | 72.31 | 72.31 | 71.05 | 71.05 | 5,588,153 | -1.32(-1.82%) |
Jan 23, 2014 | 72.91 | 72.91 | 72.03 | 72.37 | 7,083,984 | +0.28(+0.39%) |
Jan 22, 2014 | 72.07 | 72.39 | 71.90 | 72.09 | 4,818,451 | +0.81(+1.14%) |
Jan 21, 2014 | 71.29 | 71.38 | 70.77 | 71.28 | 3,636,837 | +0.71(+1.01%) |
Jan 17, 2014 | 70.89 | 70.57 | 70.57 | 70.57 | 6,880,600 | -1.17(-1.63%) |
Jan 16, 2014 | 72.05 | 72.06 | 71.56 | 71.74 | 3,099,241 | +0.37(+0.52%) |
Jan 15, 2014 | 71.49 | 71.48 | 71.10 | 71.37 | 2,470,171 | -0.12(-0.17%) |
Jan 14, 2014 | 71.05 | 71.59 | 70.94 | 71.49 | 3,682,345 | +0.44(+0.62%) |
Jan 13, 2014 | 71.51 | 71.78 | 71.05 | 71.05 | 3,275,076 | -0.95(-1.32%) |
Jan 10, 2014 | 72.00 | 72.05 | 71.59 | 72.00 | 4,678,481 | +1.35(+1.91%) |
Jan 09, 2014 | 70.75 | 70.81 | 70.41 | 70.65 | 2,013,531 | +0.24(+0.34%) |
Jan 08, 2014 | 70.65 | 70.77 | 70.28 | 70.41 | 3,131,888 | -0.51(-0.72%) |
Jan 07, 2014 | 70.86 | 70.98 | 70.61 | 70.92 | 1,580,533 | +0.61(+0.87%) |
Jan 06, 2014 | 70.54 | 70.59 | 70.28 | 70.31 | 1,650,521 | -0.47(-0.66%) |
Jan 03, 2014 | 71.11 | 71.16 | 70.73 | 70.78 | 2,130,922 | +0.13(+0.18%) |
Jan 02, 2014 | 71.20 | 71.20 | 70.56 | 70.65 | 2,099,191 | -0.62(-0.87%) |
Dec 31, 2013 | 71.07 | 71.27 | 71.27 | 71.27 | 1,136,800 | +0.48(+0.68%) |
Dec 30, 2013 | 71.14 | 71.20 | 70.72 | 70.79 | 1,452,521 | -0.28(-0.39%) |
Dec 27, 2013 | 71.46 | 71.48 | 71.00 | 71.07 | 2,292,874 | +0.34(+0.48%) |
Dec 26, 2013 | 70.35 | 70.78 | 70.33 | 70.73 | 926,239 | +0.39(+0.55%) |
Dec 24, 2013 | 70.26 | 70.39 | 69.94 | 70.34 | 821,938 | +0.24(+0.34%) |
Dec 23, 2013 | 70.32 | 70.39 | 70.05 | 70.10 | 2,055,498 | +0.55(+0.79%) |
Dec 20, 2013 | 69.39 | 69.75 | 69.38 | 69.55 | 2,583,387 | +0.42(+0.61%) |
Dec 19, 2013 | 68.59 | 69.13 | 68.52 | 69.13 | 1,718,101 | +0.66(+0.96%) |
Dec 18, 2013 | 67.93 | 68.63 | 67.74 | 68.47 | 1,981,295 | +1.03(+1.53%) |
Dec 17, 2013 | 67.46 | 67.55 | 67.29 | 67.44 | 1,350,607 | -0.11(-0.16%) |
Dec 16, 2013 | 67.23 | 67.62 | 67.20 | 67.55 | 3,422,975 | +0.98(+1.47%) |
Dec 13, 2013 | 66.86 | 67.08 | 66.49 | 66.57 | 2,866,022 | -0.50(-0.75%) |
Dec 12, 2013 | 68.16 | 68.18 | 66.93 | 67.07 | 4,625,324 | -1.08(-1.58%) |
Dec 11, 2013 | 68.34 | 68.37 | 67.88 | 68.15 | 2,331,074 | -0.05(-0.07%) |
Dec 10, 2013 | 68.18 | 68.53 | 68.08 | 68.20 | 1,630,909 | +0.24(+0.35%) |
Dec 09, 2013 | 67.89 | 68.02 | 67.79 | 67.96 | 1,923,601 | +0.26(+0.38%) |
Dec 06, 2013 | 67.37 | 67.77 | 67.24 | 67.70 | 3,181,648 | +1.88(+2.86%) |
Dec 05, 2013 | 65.67 | 65.86 | 65.58 | 65.82 | 1,764,066 | -0.14(-0.21%) |
Dec 04, 2013 | 65.69 | 66.04 | 65.64 | 65.96 | 1,749,114 | -0.68(-1.02%) |
Dec 03, 2013 | 66.09 | 66.64 | 65.96 | 66.64 | 3,337,464 | +0.18(+0.27%) |
Dec 02, 2013 | 66.33 | 66.81 | 66.23 | 66.46 | 1,026,636 | -0.24(-0.36%) |
Nov 29, 2013 | 66.91 | 67.20 | 66.70 | 66.70 | 712,707 | +0.04(+0.06%) |
Nov 27, 2013 | 67.01 | 67.15 | 66.55 | 66.66 | 1,140,267 | -0.21(-0.31%) |
Nov 26, 2013 | 67.38 | 67.42 | 66.71 | 66.87 | 1,479,597 | -0.64(-0.95%) |
Nov 25, 2013 | 67.83 | 67.88 | 67.50 | 67.51 | 1,396,888 | -0.65(-0.95%) |
Nov 22, 2013 | 68.04 | 68.27 | 67.96 | 68.16 | 1,250,151 | +0.45(+0.66%) |
Nov 21, 2013 | 67.93 | 67.99 | 67.64 | 67.71 | 1,408,933 | +0.23(+0.34%) |
Nov 20, 2013 | 68.09 | 68.19 | 67.40 | 67.48 | 1,530,878 | +0.01(+0.01%) |
Nov 19, 2013 | 67.56 | 67.67 | 67.41 | 67.47 | 2,135,605 | +0.00(+0.00%) |
Nov 18, 2013 | 68.47 | 68.47 | 67.44 | 67.47 | 1,894,455 | -0.04(-0.06%) |
Nov 15, 2013 | 67.30 | 67.54 | 67.18 | 67.51 | 2,745,394 | +1.23(+1.86%) |
Nov 14, 2013 | 65.95 | 66.46 | 65.88 | 66.28 | 2,604,015 | -0.01(-0.02%) |
Nov 12, 2013 | 66.14 | 66.40 | 66.08 | 66.29 | 1,931,177 | -0.04(-0.06%) |
Nov 11, 2013 | 66.29 | 66.46 | 66.19 | 66.33 | 1,230,325 | +0.26(+0.39%) |
Nov 08, 2013 | 65.64 | 66.08 | 65.59 | 66.07 | 2,105,915 | +0.03(+0.05%) |
Nov 07, 2013 | 66.63 | 66.78 | 66.04 | 66.04 | 2,598,309 | -1.01(-1.51%) |
Nov 06, 2013 | 67.42 | 67.50 | 66.89 | 67.05 | 1,769,399 | +0.31(+0.46%) |
Nov 05, 2013 | 66.77 | 67.01 | 66.51 | 66.74 | 2,240,398 | -0.39(-0.58%) |
Nov 04, 2013 | 67.08 | 67.16 | 66.86 | 67.13 | 1,628,480 | +0.32(+0.48%) |