Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 71.42 | 72.12 | 71.18 | 71.65 | 2,840,422 | -0.53(-0.73%) |
Jan 30, 2014 | 71.98 | 72.35 | 71.72 | 72.18 | 1,905,723 | +0.70(+0.98%) |
Jan 29, 2014 | 71.56 | 72.02 | 71.37 | 71.48 | 3,757,913 | -0.66(-0.92%) |
Jan 28, 2014 | 71.71 | 72.26 | 71.71 | 72.14 | 2,887,214 | +0.56(+0.78%) |
Jan 27, 2014 | 71.89 | 72.17 | 71.30 | 71.58 | 2,998,332 | -0.31(-0.43%) |
Jan 24, 2014 | 73.02 | 73.02 | 71.89 | 71.89 | 3,323,012 | -1.58(-2.15%) |
Jan 23, 2014 | 73.81 | 73.81 | 73.13 | 73.47 | 3,414,922 | -0.73(-0.99%) |
Jan 22, 2014 | 74.31 | 74.32 | 74.06 | 74.20 | 2,777,315 | +0.03(+0.04%) |
Jan 21, 2014 | 74.42 | 74.43 | 73.70 | 74.17 | 1,847,007 | +0.21(+0.28%) |
Jan 17, 2014 | 74.22 | 73.96 | 73.96 | 73.96 | 1,179,539 | -0.33(-0.45%) |
Jan 16, 2014 | 74.35 | 74.45 | 74.11 | 74.30 | 1,290,803 | -0.27(-0.36%) |
Jan 15, 2014 | 74.15 | 74.64 | 74.15 | 74.56 | 1,579,018 | +0.41(+0.55%) |
Jan 14, 2014 | 73.62 | 74.17 | 73.56 | 74.15 | 1,788,908 | +0.71(+0.97%) |
Jan 13, 2014 | 74.09 | 74.34 | 73.33 | 73.44 | 2,094,395 | -0.81(-1.09%) |
Jan 10, 2014 | 74.24 | 74.30 | 73.92 | 74.26 | 2,529,748 | +0.13(+0.18%) |
Jan 09, 2014 | 74.34 | 74.34 | 73.81 | 74.12 | 1,321,918 | +0.04(+0.05%) |
Jan 08, 2014 | 74.11 | 74.17 | 73.86 | 74.08 | 1,782,682 | +0.00(+0.00%) |
Jan 07, 2014 | 73.95 | 74.23 | 73.92 | 74.08 | 2,612,456 | +0.40(+0.55%) |
Jan 06, 2014 | 74.11 | 74.11 | 73.60 | 73.68 | 1,704,722 | -0.09(-0.13%) |
Jan 03, 2014 | 73.78 | 74.00 | 73.61 | 73.78 | 1,668,377 | +0.16(+0.21%) |
Jan 02, 2014 | 74.13 | 74.13 | 73.47 | 73.62 | 1,687,276 | -0.70(-0.94%) |
Dec 31, 2013 | 74.07 | 74.32 | 74.32 | 74.32 | 1,162,687 | +0.31(+0.42%) |
Dec 30, 2013 | 74.11 | 74.17 | 73.93 | 74.01 | 1,497,475 | -0.05(-0.06%) |
Dec 27, 2013 | 74.15 | 74.19 | 73.95 | 74.06 | 1,116,158 | +0.08(+0.11%) |
Dec 26, 2013 | 73.90 | 74.04 | 73.84 | 73.98 | 1,267,190 | +0.27(+0.36%) |
Dec 24, 2013 | 73.53 | 73.71 | 73.48 | 73.71 | 1,176,997 | +0.21(+0.28%) |
Dec 23, 2013 | 73.45 | 73.55 | 73.37 | 73.51 | 1,849,382 | +0.40(+0.55%) |
Dec 20, 2013 | 72.80 | 73.29 | 72.75 | 73.11 | 3,327,346 | +0.31(+0.43%) |
Dec 19, 2013 | 72.70 | 72.88 | 72.51 | 72.79 | 1,508,079 | -0.15(-0.20%) |
Dec 18, 2013 | 71.77 | 72.94 | 71.22 | 72.94 | 1,782,636 | +1.32(+1.84%) |
Dec 17, 2013 | 71.92 | 71.92 | 71.50 | 71.62 | 1,753,185 | -0.27(-0.37%) |
Dec 16, 2013 | 71.77 | 72.11 | 71.76 | 71.89 | 1,954,363 | +0.49(+0.69%) |
Dec 13, 2013 | 71.55 | 71.59 | 71.26 | 71.40 | 1,668,653 | -0.03(-0.04%) |
Dec 12, 2013 | 71.51 | 71.66 | 71.21 | 71.43 | 1,874,851 | -0.11(-0.15%) |
Dec 11, 2013 | 72.51 | 72.58 | 71.45 | 71.54 | 1,707,842 | -1.00(-1.38%) |
Dec 10, 2013 | 72.53 | 72.79 | 72.50 | 72.54 | 1,451,907 | -0.20(-0.27%) |
Dec 09, 2013 | 72.72 | 72.84 | 72.61 | 72.74 | 1,066,716 | +0.20(+0.28%) |
Dec 06, 2013 | 72.30 | 72.57 | 72.23 | 72.53 | 1,804,414 | +0.82(+1.15%) |
Dec 05, 2013 | 71.92 | 71.99 | 71.61 | 71.71 | 3,223,283 | -0.35(-0.49%) |
Dec 04, 2013 | 71.80 | 72.38 | 71.52 | 72.06 | 1,640,768 | -0.05(-0.07%) |
Dec 03, 2013 | 72.10 | 72.33 | 71.79 | 72.11 | 1,279,591 | -0.32(-0.44%) |
Dec 02, 2013 | 72.46 | 72.76 | 72.28 | 72.43 | 1,107,164 | -0.08(-0.11%) |
Nov 29, 2013 | 72.79 | 72.86 | 72.42 | 72.51 | 847,482 | -0.17(-0.24%) |
Nov 27, 2013 | 72.64 | 72.72 | 72.44 | 72.68 | 1,189,283 | +0.20(+0.27%) |
Nov 26, 2013 | 72.66 | 72.74 | 72.49 | 72.49 | 1,803,973 | -0.16(-0.22%) |
Nov 25, 2013 | 72.82 | 72.86 | 72.55 | 72.64 | 1,169,497 | -0.07(-0.10%) |
Nov 22, 2013 | 72.39 | 72.73 | 72.31 | 72.72 | 1,052,073 | +0.24(+0.32%) |
Nov 21, 2013 | 72.04 | 72.52 | 72.02 | 72.48 | 1,502,048 | +0.64(+0.88%) |
Nov 20, 2013 | 72.14 | 72.36 | 71.64 | 71.84 | 1,355,506 | -0.16(-0.22%) |
Nov 19, 2013 | 72.07 | 72.35 | 71.88 | 72.00 | 1,053,238 | -0.15(-0.21%) |
Nov 18, 2013 | 72.50 | 72.53 | 71.98 | 72.15 | 1,126,125 | -0.24(-0.34%) |
Nov 15, 2013 | 72.10 | 72.39 | 72.05 | 72.39 | 1,352,625 | +0.40(+0.56%) |
Nov 14, 2013 | 71.70 | 72.04 | 71.55 | 71.99 | 1,031,396 | +0.35(+0.48%) |
Nov 13, 2013 | 70.84 | 71.67 | 70.84 | 71.65 | 5,520,848 | +0.50(+0.71%) |
Nov 12, 2013 | 71.31 | 71.41 | 70.93 | 71.15 | 1,088,954 | -0.24(-0.34%) |
Nov 11, 2013 | 71.31 | 71.44 | 71.18 | 71.39 | 728,286 | +0.09(+0.12%) |
Nov 08, 2013 | 70.26 | 71.35 | 70.25 | 71.30 | 2,153,896 | +1.00(+1.43%) |
Nov 07, 2013 | 71.30 | 71.34 | 70.25 | 70.30 | 1,743,038 | -0.83(-1.17%) |
Nov 06, 2013 | 71.12 | 71.29 | 70.96 | 71.13 | 2,642,690 | +0.32(+0.45%) |
Nov 05, 2013 | 70.88 | 71.03 | 70.63 | 70.81 | 2,024,974 | -0.27(-0.38%) |
Nov 04, 2013 | 70.99 | 71.13 | 70.81 | 71.08 | 2,743,023 | +0.30(+0.42%) |