Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 67.29 | 67.54 | 66.64 | 66.88 | 16,136,565 | -0.78(-1.15%) |
Jan 30, 2014 | 67.75 | 67.87 | 67.29 | 67.66 | 9,088,724 | +0.45(+0.67%) |
Jan 29, 2014 | 67.64 | 67.82 | 66.93 | 67.21 | 14,762,335 | -0.91(-1.33%) |
Jan 28, 2014 | 68.48 | 68.49 | 67.88 | 68.11 | 10,891,195 | +0.12(+0.18%) |
Jan 27, 2014 | 68.26 | 68.61 | 67.92 | 67.99 | 11,487,759 | -0.51(-0.74%) |
Jan 24, 2014 | 69.64 | 70.01 | 68.50 | 68.50 | 14,103,047 | -1.61(-2.30%) |
Jan 23, 2014 | 70.87 | 70.91 | 69.86 | 70.11 | 12,285,562 | -1.19(-1.68%) |
Jan 22, 2014 | 71.05 | 71.48 | 70.71 | 71.30 | 11,738,698 | +0.22(+0.31%) |
Jan 21, 2014 | 71.77 | 71.89 | 70.02 | 71.08 | 21,616,030 | -0.78(-1.08%) |
Jan 17, 2014 | 71.61 | 71.86 | 71.86 | 71.86 | 18,141,262 | +0.32(+0.44%) |
Jan 16, 2014 | 71.52 | 71.88 | 71.24 | 71.55 | 11,108,859 | -0.12(-0.17%) |
Jan 15, 2014 | 71.61 | 72.02 | 71.45 | 71.67 | 9,775,793 | +0.06(+0.08%) |
Jan 14, 2014 | 71.52 | 71.74 | 71.30 | 71.61 | 10,004,561 | +0.17(+0.23%) |
Jan 13, 2014 | 71.34 | 71.81 | 71.11 | 71.44 | 12,684,396 | -0.18(-0.25%) |
Jan 10, 2014 | 71.55 | 71.80 | 71.17 | 71.62 | 8,862,924 | +0.01(+0.01%) |
Jan 09, 2014 | 71.77 | 72.11 | 71.13 | 71.61 | 10,508,336 | +0.43(+0.61%) |
Jan 08, 2014 | 71.19 | 71.52 | 70.97 | 71.18 | 12,036,018 | -0.10(-0.14%) |
Jan 07, 2014 | 70.34 | 71.53 | 70.30 | 71.28 | 14,594,704 | +1.48(+2.12%) |
Jan 06, 2014 | 69.50 | 70.12 | 69.45 | 69.80 | 9,845,180 | +0.36(+0.52%) |
Jan 03, 2014 | 69.01 | 69.72 | 68.99 | 69.44 | 7,457,571 | +0.62(+0.90%) |
Jan 02, 2014 | 68.90 | 69.35 | 68.80 | 68.82 | 7,814,538 | -0.42(-0.61%) |
Dec 31, 2013 | 69.68 | 69.24 | 69.24 | 69.24 | 8,397,331 | -0.54(-0.77%) |
Dec 30, 2013 | 69.67 | 69.78 | 69.35 | 69.78 | 5,778,576 | -0.04(-0.05%) |
Dec 27, 2013 | 70.13 | 70.28 | 69.69 | 69.81 | 4,645,125 | -0.14(-0.21%) |
Dec 26, 2013 | 69.54 | 69.96 | 69.38 | 69.96 | 4,575,503 | +0.36(+0.52%) |
Dec 24, 2013 | 69.69 | 69.84 | 69.44 | 69.60 | 4,163,255 | +0.02(+0.03%) |
Dec 23, 2013 | 69.97 | 70.06 | 69.37 | 69.57 | 7,025,907 | -0.05(-0.07%) |
Dec 20, 2013 | 69.63 | 70.12 | 69.51 | 69.62 | 14,901,183 | +0.08(+0.12%) |
Dec 19, 2013 | 69.85 | 69.85 | 69.11 | 69.53 | 9,662,276 | -0.50(-0.71%) |
Dec 18, 2013 | 68.76 | 70.05 | 67.86 | 70.03 | 12,799,864 | +1.50(+2.18%) |
Dec 17, 2013 | 69.02 | 69.04 | 68.42 | 68.54 | 11,570,618 | -0.54(-0.78%) |
Dec 16, 2013 | 69.11 | 69.79 | 68.92 | 69.07 | 8,744,004 | +0.02(+0.02%) |
Dec 13, 2013 | 69.09 | 69.44 | 68.85 | 69.06 | 10,462,557 | +0.14(+0.21%) |
Dec 12, 2013 | 70.16 | 70.20 | 68.85 | 68.92 | 16,248,955 | -1.47(-2.09%) |
Dec 11, 2013 | 71.36 | 71.40 | 70.33 | 70.39 | 12,465,508 | -0.78(-1.09%) |
Dec 10, 2013 | 71.50 | 71.66 | 71.03 | 71.17 | 9,493,072 | -0.23(-0.32%) |
Dec 09, 2013 | 71.28 | 71.42 | 70.84 | 71.39 | 9,225,712 | +0.00(+0.00%) |
Dec 06, 2013 | 70.76 | 71.42 | 70.62 | 71.39 | 9,630,531 | +1.11(+1.58%) |
Dec 05, 2013 | 70.62 | 70.78 | 70.05 | 70.28 | 11,449,431 | -0.50(-0.70%) |
Dec 04, 2013 | 70.88 | 71.25 | 70.40 | 70.78 | 8,203,680 | -0.26(-0.36%) |
Dec 03, 2013 | 71.21 | 71.27 | 70.69 | 71.04 | 11,976,929 | -0.23(-0.33%) |
Dec 02, 2013 | 71.37 | 71.56 | 71.04 | 71.27 | 7,707,734 | -0.29(-0.40%) |
Nov 29, 2013 | 71.99 | 72.20 | 71.39 | 71.56 | 5,432,424 | -0.24(-0.34%) |
Nov 27, 2013 | 72.08 | 72.10 | 71.52 | 71.80 | 6,089,816 | -0.06(-0.08%) |
Nov 26, 2013 | 72.26 | 72.48 | 71.80 | 71.86 | 9,587,133 | -0.43(-0.60%) |
Nov 25, 2013 | 72.19 | 72.57 | 71.88 | 72.29 | 8,425,634 | +0.29(+0.40%) |
Nov 22, 2013 | 71.36 | 72.26 | 71.36 | 72.01 | 8,548,187 | +0.54(+0.75%) |
Nov 21, 2013 | 71.67 | 71.88 | 71.36 | 71.47 | 8,972,546 | +0.04(+0.05%) |
Nov 20, 2013 | 71.28 | 71.67 | 71.06 | 71.43 | 9,425,877 | +0.22(+0.31%) |
Nov 19, 2013 | 70.77 | 71.26 | 70.57 | 71.22 | 8,822,145 | +0.42(+0.59%) |
Nov 18, 2013 | 70.84 | 71.02 | 70.58 | 70.79 | 11,296,709 | -0.07(-0.10%) |
Nov 15, 2013 | 70.29 | 70.87 | 70.23 | 70.86 | 9,415,520 | +0.35(+0.50%) |
Nov 14, 2013 | 70.12 | 70.67 | 70.12 | 70.51 | 9,384,017 | +0.44(+0.62%) |
Nov 13, 2013 | 70.09 | 70.16 | 69.31 | 70.07 | 11,924,396 | -0.17(-0.24%) |
Nov 12, 2013 | 70.55 | 70.64 | 69.82 | 70.24 | 10,176,010 | -0.55(-0.77%) |
Nov 11, 2013 | 70.55 | 71.05 | 70.52 | 70.79 | 6,291,229 | +0.18(+0.26%) |
Nov 08, 2013 | 69.54 | 70.64 | 69.49 | 70.61 | 9,630,971 | +1.02(+1.47%) |
Nov 07, 2013 | 69.96 | 70.08 | 69.59 | 69.59 | 8,147,412 | -0.26(-0.38%) |
Nov 06, 2013 | 69.84 | 69.97 | 69.61 | 69.85 | 7,060,252 | +0.17(+0.25%) |
Nov 05, 2013 | 69.47 | 69.78 | 69.28 | 69.68 | 7,092,343 | -0.17(-0.24%) |
Nov 04, 2013 | 70.16 | 70.19 | 69.39 | 69.84 | 9,138,920 | -0.26(-0.36%) |