Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 64.13 | 64.90 | 63.88 | 64.54 | 1,563,718 | -1.01(-1.55%) |
Jan 30, 2014 | 65.59 | 65.79 | 65.07 | 65.56 | 1,107,081 | +0.59(+0.91%) |
Jan 29, 2014 | 64.97 | 65.67 | 64.76 | 64.97 | 844,753 | -0.54(-0.83%) |
Jan 28, 2014 | 65.07 | 65.67 | 65.00 | 65.51 | 1,708,975 | -0.17(-0.26%) |
Jan 27, 2014 | 66.33 | 66.37 | 65.51 | 65.68 | 994,636 | +0.24(+0.37%) |
Jan 24, 2014 | 66.37 | 66.47 | 65.24 | 65.43 | 2,850,696 | -1.84(-2.74%) |
Jan 23, 2014 | 66.98 | 67.33 | 66.71 | 67.27 | 3,143,469 | -0.35(-0.51%) |
Jan 22, 2014 | 67.86 | 68.06 | 67.36 | 67.62 | 5,699,499 | -1.14(-1.66%) |
Jan 21, 2014 | 68.94 | 69.05 | 67.69 | 68.76 | 1,602,434 | -0.77(-1.11%) |
Jan 17, 2014 | 69.42 | 69.53 | 69.53 | 69.53 | 1,426,609 | -0.41(-0.59%) |
Jan 16, 2014 | 70.17 | 70.24 | 69.43 | 69.94 | 1,084,938 | -0.17(-0.24%) |
Jan 15, 2014 | 69.92 | 70.43 | 69.92 | 70.11 | 1,445,200 | +0.19(+0.28%) |
Jan 14, 2014 | 69.75 | 69.92 | 69.41 | 69.92 | 1,240,938 | -0.20(-0.29%) |
Jan 13, 2014 | 70.13 | 70.77 | 70.10 | 70.12 | 1,751,373 | -0.44(-0.62%) |
Jan 10, 2014 | 70.02 | 70.82 | 69.73 | 70.56 | 2,184,340 | -0.91(-1.28%) |
Jan 09, 2014 | 71.54 | 71.58 | 70.61 | 71.47 | 1,609,943 | -0.70(-0.97%) |
Jan 08, 2014 | 71.87 | 72.31 | 71.67 | 72.17 | 1,296,496 | +1.07(+1.51%) |
Jan 07, 2014 | 71.12 | 71.15 | 70.62 | 71.10 | 841,290 | -0.20(-0.28%) |
Jan 06, 2014 | 71.69 | 71.82 | 71.27 | 71.30 | 604,261 | +0.08(+0.11%) |
Jan 03, 2014 | 71.71 | 71.37 | 70.89 | 71.22 | 1,498,470 | -0.49(-0.68%) |
Jan 02, 2014 | 71.76 | 71.87 | 71.11 | 71.71 | 1,824,898 | -1.88(-2.56%) |
Dec 31, 2013 | 73.29 | 73.60 | 73.60 | 73.60 | 735,860 | +0.43(+0.59%) |
Dec 30, 2013 | 72.63 | 73.26 | 72.47 | 73.17 | 293,343 | +0.70(+0.97%) |
Dec 27, 2013 | 72.28 | 72.67 | 72.01 | 72.47 | 1,024,570 | +0.08(+0.10%) |
Dec 26, 2013 | 71.99 | 72.52 | 71.99 | 72.39 | 270,873 | +0.47(+0.66%) |
Dec 24, 2013 | 71.67 | 72.07 | 71.51 | 71.92 | 175,150 | +0.26(+0.37%) |
Dec 23, 2013 | 71.31 | 71.68 | 71.24 | 71.66 | 372,618 | +0.54(+0.76%) |
Dec 20, 2013 | 70.71 | 71.29 | 70.71 | 71.11 | 921,840 | +0.53(+0.75%) |
Dec 19, 2013 | 69.83 | 70.68 | 69.76 | 70.58 | 1,777,980 | +1.07(+1.54%) |
Dec 18, 2013 | 69.07 | 69.90 | 68.59 | 69.51 | 790,659 | +0.59(+0.86%) |
Dec 17, 2013 | 68.67 | 68.95 | 68.34 | 68.92 | 752,354 | -0.63(-0.91%) |
Dec 16, 2013 | 69.26 | 69.59 | 69.07 | 69.55 | 764,717 | +1.05(+1.53%) |
Dec 13, 2013 | 68.45 | 68.54 | 68.06 | 68.50 | 546,781 | +0.17(+0.25%) |
Dec 12, 2013 | 68.12 | 68.42 | 67.90 | 68.34 | 1,043,280 | -0.41(-0.60%) |
Dec 11, 2013 | 69.31 | 69.31 | 68.61 | 68.75 | 636,020 | -0.01(-0.01%) |
Dec 10, 2013 | 69.07 | 69.38 | 68.67 | 68.76 | 1,135,232 | -0.84(-1.20%) |
Dec 09, 2013 | 69.43 | 69.64 | 69.23 | 69.59 | 1,011,399 | +0.15(+0.22%) |
Dec 06, 2013 | 69.10 | 69.73 | 69.06 | 69.44 | 2,614,544 | +0.69(+1.01%) |
Dec 05, 2013 | 68.47 | 68.93 | 68.43 | 68.75 | 713,173 | +0.11(+0.16%) |
Dec 04, 2013 | 67.86 | 68.71 | 67.74 | 68.64 | 839,621 | -0.30(-0.44%) |
Dec 03, 2013 | 68.79 | 69.14 | 68.53 | 68.94 | 680,681 | -0.06(-0.09%) |
Dec 02, 2013 | 69.37 | 69.39 | 68.93 | 69.00 | 434,618 | -0.86(-1.23%) |
Nov 29, 2013 | 69.96 | 70.24 | 69.54 | 69.86 | 679,046 | -0.56(-0.79%) |
Nov 27, 2013 | 70.22 | 70.57 | 70.13 | 70.42 | 789,385 | +0.72(+1.03%) |
Nov 26, 2013 | 69.36 | 69.96 | 69.30 | 69.70 | 655,675 | +0.19(+0.28%) |
Nov 25, 2013 | 69.63 | 69.86 | 69.44 | 69.51 | 1,345,320 | +0.07(+0.10%) |
Nov 22, 2013 | 68.88 | 69.44 | 68.72 | 69.44 | 1,731,159 | +0.49(+0.71%) |
Nov 21, 2013 | 68.70 | 68.99 | 68.45 | 68.95 | 753,958 | +0.35(+0.50%) |
Nov 20, 2013 | 69.43 | 69.59 | 68.55 | 68.61 | 715,314 | -0.67(-0.96%) |
Nov 19, 2013 | 69.50 | 69.70 | 69.10 | 69.27 | 1,164,118 | +0.06(+0.09%) |
Nov 18, 2013 | 69.75 | 69.75 | 69.20 | 69.21 | 1,484,822 | -0.51(-0.73%) |
Nov 15, 2013 | 68.91 | 69.81 | 68.83 | 69.72 | 1,881,836 | +1.53(+2.24%) |
Nov 14, 2013 | 67.98 | 68.39 | 67.66 | 68.19 | 924,727 | +0.12(+0.17%) |
Nov 13, 2013 | 67.00 | 68.10 | 66.82 | 68.07 | 708,642 | +0.66(+0.98%) |
Nov 12, 2013 | 67.88 | 67.99 | 67.06 | 67.42 | 1,195,633 | -1.16(-1.69%) |
Nov 11, 2013 | 67.38 | 68.84 | 67.25 | 68.57 | 1,899,834 | +1.66(+2.49%) |
Nov 08, 2013 | 66.17 | 66.93 | 65.89 | 66.91 | 1,328,178 | +0.43(+0.65%) |
Nov 07, 2013 | 66.60 | 67.05 | 66.22 | 66.48 | 1,511,574 | -0.46(-0.69%) |
Nov 06, 2013 | 66.90 | 67.28 | 66.56 | 66.94 | 1,344,452 | +1.25(+1.90%) |
Nov 05, 2013 | 65.44 | 65.97 | 65.11 | 65.69 | 893,608 | -0.63(-0.95%) |
Nov 04, 2013 | 65.98 | 66.36 | 65.88 | 66.33 | 411,044 | +0.62(+0.94%) |