Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 74.30 | 75.34 | 74.26 | 74.85 | 2,067,586 | -0.37(-0.49%) |
Jan 30, 2014 | 74.95 | 75.46 | 74.83 | 75.22 | 2,126,004 | +1.04(+1.40%) |
Jan 29, 2014 | 74.31 | 74.74 | 74.04 | 74.18 | 2,466,162 | -0.81(-1.08%) |
Jan 28, 2014 | 74.61 | 75.08 | 74.55 | 74.99 | 2,546,363 | +0.39(+0.52%) |
Jan 27, 2014 | 75.18 | 75.30 | 74.13 | 74.60 | 6,966,542 | -0.50(-0.67%) |
Jan 24, 2014 | 76.40 | 76.40 | 75.10 | 75.10 | 2,349,706 | -1.71(-2.23%) |
Jan 23, 2014 | 77.00 | 77.01 | 76.36 | 76.82 | 2,068,802 | -0.49(-0.64%) |
Jan 22, 2014 | 77.33 | 77.37 | 77.06 | 77.31 | 1,833,795 | +0.14(+0.19%) |
Jan 21, 2014 | 77.36 | 77.45 | 76.70 | 77.17 | 1,789,249 | +0.30(+0.39%) |
Jan 17, 2014 | 77.07 | 76.87 | 76.87 | 76.87 | 1,092,444 | -0.27(-0.35%) |
Jan 16, 2014 | 76.92 | 77.19 | 76.91 | 77.14 | 1,580,029 | -0.01(-0.01%) |
Jan 15, 2014 | 76.75 | 77.25 | 76.75 | 77.15 | 1,580,330 | +0.40(+0.53%) |
Jan 14, 2014 | 76.03 | 76.77 | 75.87 | 76.75 | 1,714,954 | +1.00(+1.31%) |
Jan 13, 2014 | 76.75 | 76.89 | 75.60 | 75.75 | 1,840,796 | -1.16(-1.50%) |
Jan 10, 2014 | 76.72 | 76.91 | 76.38 | 76.91 | 1,239,301 | +0.35(+0.46%) |
Jan 09, 2014 | 76.77 | 76.88 | 76.23 | 76.56 | 1,370,318 | -0.01(-0.01%) |
Jan 08, 2014 | 76.40 | 76.68 | 76.23 | 76.57 | 1,291,846 | +0.11(+0.14%) |
Jan 07, 2014 | 76.11 | 76.58 | 76.10 | 76.46 | 1,648,994 | +0.59(+0.78%) |
Jan 06, 2014 | 76.49 | 76.50 | 75.77 | 75.87 | 2,127,532 | -0.46(-0.60%) |
Jan 03, 2014 | 76.56 | 76.64 | 76.22 | 76.32 | 1,515,659 | -0.10(-0.13%) |
Jan 02, 2014 | 76.78 | 76.92 | 76.21 | 76.42 | 1,736,789 | -0.67(-0.87%) |
Dec 31, 2013 | 76.88 | 77.10 | 77.10 | 77.10 | 1,168,254 | +0.34(+0.44%) |
Dec 30, 2013 | 76.77 | 76.79 | 76.54 | 76.75 | 2,469,350 | +0.07(+0.09%) |
Dec 27, 2013 | 76.93 | 76.94 | 76.62 | 76.68 | 796,796 | -0.07(-0.09%) |
Dec 26, 2013 | 76.63 | 76.82 | 76.50 | 76.75 | 1,925,582 | +0.34(+0.45%) |
Dec 24, 2013 | 76.29 | 76.44 | 76.20 | 76.41 | 894,953 | +0.14(+0.19%) |
Dec 23, 2013 | 76.18 | 76.27 | 75.97 | 76.27 | 1,604,864 | +0.57(+0.75%) |
Dec 20, 2013 | 75.21 | 75.92 | 75.19 | 75.70 | 4,755,440 | +0.55(+0.74%) |
Dec 19, 2013 | 75.02 | 75.23 | 74.85 | 75.15 | 1,372,271 | -0.09(-0.12%) |
Dec 18, 2013 | 74.26 | 75.26 | 73.54 | 75.24 | 1,936,624 | +1.11(+1.49%) |
Dec 17, 2013 | 74.44 | 74.44 | 73.94 | 74.13 | 1,587,062 | -0.17(-0.23%) |
Dec 16, 2013 | 74.13 | 74.54 | 74.12 | 74.30 | 1,684,441 | +0.44(+0.59%) |
Dec 13, 2013 | 74.00 | 74.11 | 73.72 | 73.86 | 1,241,246 | +0.02(+0.02%) |
Dec 12, 2013 | 74.08 | 74.13 | 73.71 | 73.84 | 1,646,812 | -0.23(-0.31%) |
Dec 11, 2013 | 74.93 | 74.95 | 73.98 | 74.08 | 2,295,071 | -0.70(-0.93%) |
Dec 10, 2013 | 74.86 | 75.09 | 74.76 | 74.77 | 1,804,176 | -0.27(-0.36%) |
Dec 09, 2013 | 75.15 | 75.23 | 74.97 | 75.04 | 1,876,418 | +0.14(+0.19%) |
Dec 06, 2013 | 74.92 | 74.98 | 74.58 | 74.90 | 2,324,217 | +0.66(+0.89%) |
Dec 05, 2013 | 74.26 | 74.46 | 74.14 | 74.24 | 2,048,321 | -0.14(-0.19%) |
Dec 04, 2013 | 74.24 | 74.68 | 73.80 | 74.38 | 2,004,450 | -0.07(-0.10%) |
Dec 03, 2013 | 74.41 | 74.68 | 74.23 | 74.45 | 1,380,278 | -0.23(-0.31%) |
Dec 02, 2013 | 75.04 | 75.09 | 74.61 | 74.68 | 1,720,732 | -0.28(-0.37%) |
Nov 29, 2013 | 75.00 | 75.22 | 74.90 | 74.96 | 656,603 | +0.07(+0.10%) |
Nov 27, 2013 | 74.81 | 74.93 | 74.67 | 74.89 | 1,700,336 | +0.24(+0.32%) |
Nov 26, 2013 | 74.50 | 74.89 | 74.36 | 74.65 | 2,339,342 | +0.13(+0.17%) |
Nov 25, 2013 | 74.77 | 74.78 | 74.36 | 74.52 | 1,469,652 | -0.03(-0.04%) |
Nov 22, 2013 | 74.28 | 74.61 | 74.15 | 74.55 | 2,063,198 | +0.45(+0.60%) |
Nov 21, 2013 | 73.68 | 74.15 | 73.68 | 74.10 | 1,664,996 | +0.55(+0.75%) |
Nov 20, 2013 | 73.90 | 74.16 | 73.33 | 73.55 | 2,040,339 | -0.23(-0.31%) |
Nov 19, 2013 | 74.00 | 74.20 | 73.67 | 73.78 | 1,287,616 | -0.35(-0.47%) |
Nov 18, 2013 | 74.68 | 74.69 | 73.91 | 74.13 | 1,260,030 | -0.39(-0.53%) |
Nov 15, 2013 | 74.41 | 74.52 | 74.22 | 74.52 | 1,048,714 | +0.29(+0.40%) |
Nov 14, 2013 | 73.89 | 74.30 | 73.83 | 74.23 | 1,264,651 | +0.38(+0.51%) |
Nov 13, 2013 | 72.85 | 73.85 | 72.75 | 73.85 | 1,854,511 | +0.71(+0.98%) |
Nov 12, 2013 | 72.97 | 73.19 | 72.85 | 73.14 | 1,412,877 | +0.01(+0.01%) |
Nov 11, 2013 | 73.15 | 73.29 | 72.95 | 73.13 | 1,248,784 | -0.01(-0.01%) |
Nov 08, 2013 | 72.30 | 73.14 | 72.23 | 73.14 | 3,358,036 | +0.88(+1.21%) |
Nov 07, 2013 | 73.58 | 73.58 | 72.22 | 72.26 | 1,975,146 | -1.13(-1.55%) |
Nov 06, 2013 | 73.54 | 73.65 | 73.15 | 73.40 | 1,285,543 | +0.17(+0.23%) |
Nov 05, 2013 | 73.06 | 73.37 | 72.76 | 73.23 | 1,204,573 | -0.12(-0.16%) |
Nov 04, 2013 | 73.39 | 73.39 | 72.91 | 73.34 | 1,575,002 | +0.28(+0.38%) |