Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 70.58 | 71.72 | 70.50 | 71.43 | 7,948,201 | +0.28(+0.39%) |
Jan 30, 2014 | 70.84 | 71.30 | 70.48 | 71.15 | 6,575,096 | +0.49(+0.70%) |
Jan 29, 2014 | 71.27 | 71.53 | 70.44 | 70.65 | 10,564,958 | -0.78(-1.09%) |
Jan 28, 2014 | 71.55 | 71.78 | 71.37 | 71.44 | 4,853,792 | +0.08(+0.12%) |
Jan 27, 2014 | 71.52 | 71.81 | 71.23 | 71.35 | 8,710,931 | -0.27(-0.38%) |
Jan 24, 2014 | 71.85 | 72.79 | 71.59 | 71.62 | 9,166,020 | -0.68(-0.93%) |
Jan 23, 2014 | 71.72 | 72.78 | 71.68 | 72.30 | 9,396,387 | +0.33(+0.46%) |
Jan 22, 2014 | 72.11 | 72.30 | 71.82 | 71.97 | 6,560,168 | -0.15(-0.21%) |
Jan 21, 2014 | 72.33 | 72.79 | 72.06 | 72.12 | 8,514,709 | +0.11(+0.16%) |
Jan 17, 2014 | 72.83 | 72.00 | 72.00 | 72.00 | 7,877,803 | -0.86(-1.18%) |
Jan 16, 2014 | 72.36 | 73.04 | 72.20 | 72.86 | 6,651,836 | +0.46(+0.63%) |
Jan 15, 2014 | 72.22 | 72.57 | 72.17 | 72.41 | 4,694,021 | +0.18(+0.25%) |
Jan 14, 2014 | 71.91 | 72.36 | 71.91 | 72.22 | 5,051,738 | +0.30(+0.41%) |
Jan 13, 2014 | 72.69 | 72.69 | 71.75 | 71.93 | 7,584,613 | -0.74(-1.01%) |
Jan 10, 2014 | 72.69 | 72.98 | 72.54 | 72.66 | 7,277,712 | +0.26(+0.36%) |
Jan 09, 2014 | 73.00 | 73.08 | 72.25 | 72.41 | 10,163,489 | +0.04(+0.05%) |
Jan 08, 2014 | 72.47 | 72.60 | 72.06 | 72.37 | 10,092,125 | -0.74(-1.01%) |
Jan 07, 2014 | 73.10 | 73.64 | 72.91 | 73.10 | 6,433,880 | +0.40(+0.55%) |
Jan 06, 2014 | 73.29 | 73.29 | 72.45 | 72.70 | 6,615,221 | -0.52(-0.71%) |
Jan 03, 2014 | 73.50 | 73.60 | 73.20 | 73.23 | 3,910,425 | +0.10(+0.13%) |
Jan 02, 2014 | 73.43 | 73.60 | 73.01 | 73.13 | 3,851,831 | -0.47(-0.64%) |
Dec 31, 2013 | 73.54 | 73.60 | 73.60 | 73.60 | 3,376,276 | +0.02(+0.02%) |
Dec 30, 2013 | 73.48 | 73.69 | 73.42 | 73.58 | 2,974,426 | +0.08(+0.10%) |
Dec 27, 2013 | 73.48 | 73.79 | 73.42 | 73.51 | 2,619,820 | +0.05(+0.07%) |
Dec 26, 2013 | 73.40 | 73.51 | 73.29 | 73.45 | 2,607,822 | +0.23(+0.31%) |
Dec 24, 2013 | 72.92 | 73.38 | 72.92 | 73.23 | 1,523,971 | +0.18(+0.25%) |
Dec 23, 2013 | 73.36 | 73.54 | 72.85 | 73.04 | 4,345,857 | -0.16(-0.22%) |
Dec 20, 2013 | 72.53 | 73.20 | 72.32 | 73.20 | 10,599,272 | +1.04(+1.44%) |
Dec 19, 2013 | 72.71 | 73.04 | 72.00 | 72.16 | 7,173,337 | -0.60(-0.82%) |
Dec 18, 2013 | 71.80 | 72.78 | 71.73 | 72.76 | 7,270,784 | +1.18(+1.64%) |
Dec 17, 2013 | 72.39 | 72.50 | 71.50 | 71.59 | 5,879,586 | -0.81(-1.12%) |
Dec 16, 2013 | 72.06 | 72.65 | 71.98 | 72.40 | 6,186,564 | +0.77(+1.07%) |
Dec 13, 2013 | 71.44 | 71.77 | 71.34 | 71.63 | 4,321,008 | +0.26(+0.36%) |
Dec 12, 2013 | 72.37 | 72.57 | 71.33 | 71.37 | 7,540,320 | -0.88(-1.22%) |
Dec 11, 2013 | 72.44 | 72.60 | 72.19 | 72.25 | 6,846,727 | -0.13(-0.18%) |
Dec 10, 2013 | 72.57 | 72.59 | 72.11 | 72.38 | 5,524,615 | -0.22(-0.30%) |
Dec 09, 2013 | 72.92 | 73.20 | 72.40 | 72.60 | 6,665,782 | -0.82(-1.12%) |
Dec 06, 2013 | 72.77 | 73.53 | 72.74 | 73.42 | 7,661,611 | +1.04(+1.44%) |
Dec 05, 2013 | 72.34 | 72.68 | 72.21 | 72.38 | 6,689,189 | -0.21(-0.29%) |
Dec 04, 2013 | 72.56 | 72.91 | 72.33 | 72.60 | 6,527,754 | -0.51(-0.70%) |
Dec 03, 2013 | 73.38 | 73.38 | 72.87 | 73.10 | 6,395,752 | -0.10(-0.13%) |
Dec 02, 2013 | 73.79 | 73.79 | 73.07 | 73.20 | 6,341,441 | -0.65(-0.88%) |
Nov 29, 2013 | 73.76 | 74.03 | 73.64 | 73.86 | 3,850,165 | +0.24(+0.32%) |
Nov 27, 2013 | 74.04 | 74.07 | 73.54 | 73.62 | 4,616,900 | -0.25(-0.34%) |
Nov 26, 2013 | 74.32 | 74.54 | 73.83 | 73.87 | 7,329,628 | -0.54(-0.73%) |
Nov 25, 2013 | 74.28 | 74.68 | 74.21 | 74.41 | 20,966,936 | +0.49(+0.66%) |
Nov 22, 2013 | 73.60 | 74.10 | 73.25 | 73.92 | 21,931,130 | +0.43(+0.58%) |
Nov 21, 2013 | 73.57 | 73.79 | 73.41 | 73.49 | 17,125,630 | +0.12(+0.16%) |
Nov 20, 2013 | 73.40 | 73.76 | 73.10 | 73.37 | 5,071,453 | -0.33(-0.45%) |
Nov 19, 2013 | 73.36 | 73.94 | 73.24 | 73.70 | 5,093,005 | +0.25(+0.34%) |
Nov 18, 2013 | 72.89 | 73.56 | 72.89 | 73.46 | 6,600,799 | +0.55(+0.75%) |
Nov 15, 2013 | 73.31 | 73.50 | 72.52 | 72.91 | 9,444,181 | -0.48(-0.66%) |
Nov 14, 2013 | 73.86 | 74.25 | 73.10 | 73.39 | 8,764,382 | -0.41(-0.56%) |
Nov 13, 2013 | 73.32 | 73.81 | 73.20 | 73.80 | 5,536,547 | +0.34(+0.46%) |
Nov 12, 2013 | 73.02 | 73.54 | 72.85 | 73.46 | 5,111,362 | +0.43(+0.59%) |
Nov 11, 2013 | 72.84 | 73.34 | 72.82 | 73.04 | 3,412,618 | +0.06(+0.08%) |
Nov 08, 2013 | 73.10 | 73.19 | 72.46 | 72.97 | 6,716,461 | -0.14(-0.20%) |
Nov 07, 2013 | 73.69 | 73.79 | 72.80 | 73.12 | 6,541,803 | -0.53(-0.72%) |
Nov 06, 2013 | 73.46 | 73.86 | 73.32 | 73.64 | 5,588,886 | +0.37(+0.50%) |
Nov 05, 2013 | 73.25 | 73.53 | 72.98 | 73.28 | 5,757,021 | +0.08(+0.10%) |
Nov 04, 2013 | 73.16 | 73.34 | 72.84 | 73.20 | 6,678,573 | +0.05(+0.07%) |