Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 77.44 | 78.37 | 77.30 | 77.80 | 4,895,665 | -0.51(-0.65%) |
Jan 30, 2014 | 78.10 | 78.56 | 77.87 | 78.32 | 3,033,163 | +0.90(+1.17%) |
Jan 29, 2014 | 77.63 | 77.97 | 77.22 | 77.41 | 5,634,809 | -0.80(-1.03%) |
Jan 28, 2014 | 77.81 | 78.30 | 77.74 | 78.21 | 12,099,548 | +0.54(+0.70%) |
Jan 27, 2014 | 78.17 | 78.41 | 77.24 | 77.67 | 7,954,964 | -0.50(-0.64%) |
Jan 24, 2014 | 79.39 | 79.49 | 78.15 | 78.17 | 8,688,005 | -1.73(-2.16%) |
Jan 23, 2014 | 80.23 | 80.29 | 79.50 | 79.90 | 3,848,147 | -0.70(-0.86%) |
Jan 22, 2014 | 80.64 | 80.67 | 80.34 | 80.59 | 2,220,227 | +0.15(+0.19%) |
Jan 21, 2014 | 80.72 | 80.72 | 79.95 | 80.44 | 6,633,872 | +0.27(+0.33%) |
Jan 17, 2014 | 80.42 | 80.17 | 80.17 | 80.17 | 3,242,627 | -0.31(-0.39%) |
Jan 16, 2014 | 80.46 | 80.52 | 80.24 | 80.48 | 3,650,249 | -0.06(-0.07%) |
Jan 15, 2014 | 80.14 | 80.66 | 80.28 | 80.54 | 3,014,335 | +0.40(+0.50%) |
Jan 14, 2014 | 79.52 | 80.19 | 79.35 | 80.14 | 3,176,014 | +0.87(+1.10%) |
Jan 13, 2014 | 80.21 | 80.32 | 79.07 | 79.27 | 5,158,931 | -1.01(-1.26%) |
Jan 10, 2014 | 80.23 | 80.31 | 79.83 | 80.28 | 3,466,326 | +0.23(+0.28%) |
Jan 09, 2014 | 80.28 | 80.28 | 79.66 | 80.06 | 4,106,927 | +0.07(+0.08%) |
Jan 08, 2014 | 79.95 | 80.10 | 79.66 | 79.99 | 4,516,138 | +0.06(+0.07%) |
Jan 07, 2014 | 79.75 | 80.07 | 79.66 | 79.93 | 3,124,264 | +0.51(+0.64%) |
Jan 06, 2014 | 80.00 | 80.05 | 79.30 | 79.42 | 3,783,550 | -0.21(-0.26%) |
Jan 03, 2014 | 79.82 | 79.95 | 79.54 | 79.63 | 3,827,521 | -0.02(-0.02%) |
Jan 02, 2014 | 80.22 | 80.22 | 79.43 | 79.65 | 4,450,569 | -0.70(-0.88%) |
Dec 31, 2013 | 80.18 | 80.35 | 80.35 | 80.35 | 5,455,870 | +0.29(+0.37%) |
Dec 30, 2013 | 80.08 | 80.13 | 79.92 | 80.06 | 3,772,080 | +0.03(+0.03%) |
Dec 27, 2013 | 80.19 | 80.35 | 79.94 | 80.03 | 2,829,900 | -0.05(-0.06%) |
Dec 26, 2013 | 79.92 | 80.12 | 79.80 | 80.08 | 3,510,241 | +0.38(+0.47%) |
Dec 24, 2013 | 79.57 | 79.76 | 79.50 | 79.71 | 1,626,055 | +0.22(+0.27%) |
Dec 23, 2013 | 79.45 | 79.54 | 79.29 | 79.49 | 3,694,626 | +0.47(+0.59%) |
Dec 20, 2013 | 78.63 | 79.19 | 78.61 | 79.02 | 7,413,692 | +0.52(+0.67%) |
Dec 19, 2013 | 78.44 | 78.53 | 78.19 | 78.50 | 7,623,476 | -0.11(-0.14%) |
Dec 18, 2013 | 77.52 | 78.61 | 76.80 | 78.60 | 4,907,461 | +1.25(+1.62%) |
Dec 17, 2013 | 77.70 | 77.70 | 77.14 | 77.35 | 4,049,211 | -0.23(-0.30%) |
Dec 16, 2013 | 77.45 | 77.78 | 77.40 | 77.59 | 3,847,017 | +0.54(+0.70%) |
Dec 13, 2013 | 77.24 | 77.26 | 76.87 | 77.05 | 4,327,033 | +0.03(+0.03%) |
Dec 12, 2013 | 77.13 | 77.30 | 76.81 | 77.02 | 4,303,835 | -0.14(-0.18%) |
Dec 11, 2013 | 78.20 | 78.23 | 77.08 | 77.16 | 4,665,634 | -0.97(-1.24%) |
Dec 10, 2013 | 78.27 | 78.45 | 78.10 | 78.13 | 2,884,010 | -0.26(-0.33%) |
Dec 09, 2013 | 78.54 | 78.56 | 78.29 | 78.39 | 2,545,401 | +0.17(+0.22%) |
Dec 06, 2013 | 78.16 | 78.30 | 77.90 | 78.21 | 2,485,987 | +0.80(+1.03%) |
Dec 05, 2013 | 77.61 | 77.71 | 77.35 | 77.41 | 2,622,569 | -0.22(-0.29%) |
Dec 04, 2013 | 77.47 | 78.01 | 77.06 | 77.64 | 2,761,131 | -0.11(-0.14%) |
Dec 03, 2013 | 77.83 | 77.99 | 77.45 | 77.75 | 2,553,319 | -0.30(-0.38%) |
Dec 02, 2013 | 78.38 | 78.48 | 77.95 | 78.05 | 3,851,589 | -0.17(-0.21%) |
Nov 29, 2013 | 78.39 | 78.61 | 78.21 | 78.21 | 1,121,588 | -0.11(-0.14%) |
Nov 27, 2013 | 78.27 | 78.36 | 78.13 | 78.32 | 1,777,093 | +0.22(+0.29%) |
Nov 26, 2013 | 78.02 | 78.34 | 77.93 | 78.10 | 1,626,211 | +0.08(+0.10%) |
Nov 25, 2013 | 78.30 | 78.30 | 77.91 | 78.02 | 2,063,506 | -0.08(-0.11%) |
Nov 22, 2013 | 77.82 | 78.12 | 77.68 | 78.10 | 3,224,911 | +0.38(+0.49%) |
Nov 21, 2013 | 77.30 | 77.77 | 77.21 | 77.72 | 3,264,771 | +0.69(+0.90%) |
Nov 20, 2013 | 77.40 | 77.65 | 76.80 | 77.03 | 2,315,097 | -0.24(-0.31%) |
Nov 19, 2013 | 77.48 | 77.68 | 77.12 | 77.27 | 2,194,159 | -0.23(-0.29%) |
Nov 18, 2013 | 78.10 | 78.10 | 77.31 | 77.50 | 3,748,158 | -0.37(-0.47%) |
Nov 15, 2013 | 77.52 | 77.86 | 77.50 | 77.86 | 1,948,784 | +0.34(+0.44%) |
Nov 14, 2013 | 77.28 | 77.57 | 77.06 | 77.52 | 2,365,452 | +1.02(+1.33%) |
Nov 12, 2013 | 76.46 | 76.62 | 76.21 | 76.50 | 2,481,640 | -0.12(-0.15%) |
Nov 11, 2013 | 76.49 | 76.72 | 76.44 | 76.62 | 2,074,219 | +0.05(+0.07%) |
Nov 08, 2013 | 75.62 | 76.57 | 75.55 | 76.57 | 3,165,833 | +1.01(+1.33%) |
Nov 07, 2013 | 76.82 | 76.82 | 75.50 | 75.56 | 3,447,704 | -1.02(-1.33%) |
Nov 06, 2013 | 76.73 | 76.86 | 76.39 | 76.58 | 3,185,731 | +0.20(+0.26%) |
Nov 05, 2013 | 76.41 | 76.55 | 76.05 | 76.38 | 2,761,721 | -0.22(-0.29%) |
Nov 04, 2013 | 76.50 | 76.64 | 76.30 | 76.60 | 4,132,654 | +0.35(+0.45%) |