Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 71.65 | 72.47 | 71.44 | 72.00 | 31,691 | -0.49(-0.68%) |
Jan 30, 2014 | 72.56 | 72.80 | 72.41 | 72.50 | 95,026 | +0.47(+0.65%) |
Jan 29, 2014 | 72.85 | 72.85 | 71.95 | 72.03 | 39,277 | -1.37(-1.87%) |
Jan 28, 2014 | 73.08 | 73.44 | 73.07 | 73.39 | 54,098 | +0.57(+0.78%) |
Jan 27, 2014 | 73.24 | 73.35 | 72.53 | 72.83 | 61,788 | -0.32(-0.43%) |
Jan 24, 2014 | 73.99 | 74.14 | 73.15 | 73.15 | 118,034 | -1.08(-1.46%) |
Jan 23, 2014 | 74.63 | 74.63 | 73.98 | 74.23 | 533,135 | -0.80(-1.07%) |
Jan 22, 2014 | 74.77 | 75.07 | 74.77 | 75.03 | 19,931 | +0.25(+0.34%) |
Jan 21, 2014 | 74.93 | 75.11 | 74.44 | 74.78 | 21,276 | +0.23(+0.31%) |
Jan 17, 2014 | 75.30 | 74.55 | 74.55 | 74.55 | 22,107 | -0.65(-0.86%) |
Jan 16, 2014 | 75.14 | 75.28 | 74.93 | 75.20 | 21,158 | -0.14(-0.18%) |
Jan 15, 2014 | 75.28 | 75.48 | 75.22 | 75.34 | 17,798 | +0.05(+0.07%) |
Jan 14, 2014 | 74.86 | 75.37 | 74.85 | 75.28 | 12,730 | +0.64(+0.85%) |
Jan 13, 2014 | 75.40 | 75.64 | 74.62 | 74.64 | 21,820 | -0.82(-1.09%) |
Jan 10, 2014 | 75.42 | 75.54 | 75.23 | 75.46 | 21,136 | +0.26(+0.34%) |
Jan 09, 2014 | 75.27 | 75.27 | 74.92 | 75.21 | 22,799 | +0.14(+0.19%) |
Jan 08, 2014 | 75.55 | 75.55 | 74.85 | 75.07 | 23,241 | -0.33(-0.43%) |
Jan 07, 2014 | 75.19 | 75.61 | 75.19 | 75.39 | 34,191 | +0.32(+0.42%) |
Jan 06, 2014 | 75.35 | 75.58 | 74.89 | 75.07 | 74,794 | -0.13(-0.17%) |
Jan 03, 2014 | 75.34 | 75.47 | 75.19 | 75.20 | 64,900 | -0.16(-0.21%) |
Jan 02, 2014 | 75.90 | 75.98 | 75.23 | 75.36 | 24,723 | -0.84(-1.11%) |
Dec 31, 2013 | 76.59 | 76.20 | 76.20 | 76.20 | 70,968 | +0.09(+0.11%) |
Dec 30, 2013 | 75.97 | 76.12 | 75.88 | 76.12 | 20,638 | +0.25(+0.34%) |
Dec 27, 2013 | 75.86 | 76.01 | 75.74 | 75.86 | 21,481 | +0.13(+0.17%) |
Dec 26, 2013 | 75.51 | 75.82 | 75.51 | 75.74 | 13,737 | +0.32(+0.42%) |
Dec 24, 2013 | 75.29 | 75.57 | 75.29 | 75.42 | 5,696 | +0.19(+0.26%) |
Dec 23, 2013 | 75.52 | 75.52 | 75.07 | 75.23 | 25,027 | +0.09(+0.12%) |
Dec 20, 2013 | 74.94 | 75.30 | 74.94 | 75.14 | 18,452 | +0.25(+0.33%) |
Dec 19, 2013 | 75.06 | 75.09 | 74.63 | 74.89 | 14,142 | -0.32(-0.43%) |
Dec 18, 2013 | 74.43 | 75.22 | 73.61 | 75.22 | 16,675 | +0.84(+1.13%) |
Dec 17, 2013 | 74.44 | 74.50 | 74.04 | 74.38 | 8,515 | -0.05(-0.06%) |
Dec 16, 2013 | 74.69 | 74.69 | 74.31 | 74.43 | 11,509 | +0.16(+0.21%) |
Dec 13, 2013 | 74.43 | 74.43 | 74.14 | 74.27 | 12,555 | +0.12(+0.16%) |
Dec 12, 2013 | 74.88 | 74.88 | 74.12 | 74.15 | 19,422 | -0.75(-1.00%) |
Dec 11, 2013 | 75.42 | 75.42 | 74.87 | 74.90 | 10,280 | -0.48(-0.64%) |
Dec 10, 2013 | 75.55 | 75.55 | 75.21 | 75.38 | 10,816 | -0.40(-0.53%) |
Dec 09, 2013 | 75.77 | 75.91 | 75.77 | 75.78 | 12,430 | +0.16(+0.21%) |
Dec 06, 2013 | 75.22 | 75.68 | 75.12 | 75.62 | 36,337 | +1.03(+1.38%) |
Dec 05, 2013 | 74.89 | 74.96 | 74.59 | 74.59 | 11,652 | -0.38(-0.51%) |
Dec 04, 2013 | 74.64 | 75.14 | 74.49 | 74.97 | 6,850 | +0.04(+0.06%) |
Dec 03, 2013 | 74.80 | 75.07 | 74.70 | 74.93 | 20,641 | +0.07(+0.09%) |
Dec 02, 2013 | 75.29 | 75.32 | 74.81 | 74.86 | 62,046 | -0.66(-0.87%) |
Nov 29, 2013 | 75.42 | 75.67 | 75.42 | 75.52 | 1,718 | +0.09(+0.13%) |
Nov 27, 2013 | 75.32 | 75.43 | 75.22 | 75.42 | 6,838 | +0.23(+0.31%) |
Nov 26, 2013 | 75.30 | 75.55 | 75.19 | 75.19 | 33,948 | +0.02(+0.03%) |
Nov 25, 2013 | 75.53 | 75.56 | 75.15 | 75.17 | 35,470 | -0.25(-0.33%) |
Nov 22, 2013 | 75.13 | 75.41 | 75.02 | 75.41 | 17,642 | +0.28(+0.37%) |
Nov 21, 2013 | 74.84 | 75.14 | 74.83 | 75.14 | 16,229 | +0.50(+0.67%) |
Nov 20, 2013 | 75.04 | 75.37 | 74.50 | 74.64 | 16,816 | -0.36(-0.47%) |
Nov 19, 2013 | 75.22 | 75.34 | 74.94 | 75.00 | 20,022 | -0.42(-0.56%) |
Nov 18, 2013 | 75.87 | 75.87 | 75.34 | 75.41 | 7,470 | -0.28(-0.38%) |
Nov 15, 2013 | 75.68 | 75.72 | 75.39 | 75.70 | 22,861 | +0.21(+0.27%) |
Nov 14, 2013 | 75.08 | 75.57 | 75.08 | 75.49 | 14,248 | +0.45(+0.60%) |
Nov 13, 2013 | 73.93 | 75.04 | 73.93 | 75.04 | 7,167 | +0.95(+1.28%) |
Nov 12, 2013 | 73.96 | 74.16 | 73.88 | 74.09 | 4,488 | -0.01(-0.01%) |
Nov 11, 2013 | 74.16 | 74.27 | 74.09 | 74.10 | 9,915 | -0.05(-0.06%) |
Nov 08, 2013 | 73.70 | 74.17 | 73.38 | 74.15 | 22,382 | +0.44(+0.60%) |
Nov 07, 2013 | 74.87 | 74.87 | 73.66 | 73.70 | 33,528 | -1.22(-1.63%) |
Nov 06, 2013 | 74.70 | 74.92 | 74.49 | 74.92 | 21,397 | +0.36(+0.48%) |
Nov 05, 2013 | 74.23 | 74.68 | 74.12 | 74.57 | 8,569 | +0.11(+0.15%) |
Nov 04, 2013 | 74.39 | 74.58 | 74.10 | 74.46 | 79,494 | +0.32(+0.43%) |