Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 67.31 | 68.23 | 66.69 | 67.87 | 2,080,201 | -0.81(-1.19%) |
Jan 30, 2014 | 69.22 | 69.39 | 68.16 | 68.69 | 1,637,547 | -0.20(-0.30%) |
Jan 29, 2014 | 68.56 | 69.33 | 67.90 | 68.89 | 2,167,857 | -0.36(-0.52%) |
Jan 28, 2014 | 67.11 | 69.36 | 67.11 | 69.25 | 2,541,127 | +2.18(+3.25%) |
Jan 27, 2014 | 67.29 | 68.02 | 66.78 | 67.08 | 1,920,810 | -0.03(-0.04%) |
Jan 24, 2014 | 67.90 | 68.18 | 67.09 | 67.10 | 2,365,048 | -1.27(-1.86%) |
Jan 23, 2014 | 69.06 | 69.48 | 68.32 | 68.38 | 2,285,348 | -0.80(-1.15%) |
Jan 22, 2014 | 70.65 | 70.82 | 69.10 | 69.17 | 2,387,738 | -1.08(-1.54%) |
Jan 21, 2014 | 71.67 | 71.71 | 70.22 | 70.25 | 1,822,993 | -0.16(-0.23%) |
Jan 17, 2014 | 71.24 | 70.41 | 70.41 | 70.41 | 1,785,830 | -0.82(-1.16%) |
Jan 16, 2014 | 71.36 | 71.75 | 70.98 | 71.24 | 1,055,094 | -0.27(-0.37%) |
Jan 15, 2014 | 71.64 | 71.93 | 70.91 | 71.50 | 1,147,700 | -0.14(-0.20%) |
Jan 14, 2014 | 71.22 | 72.20 | 70.82 | 71.64 | 1,732,550 | +0.77(+1.09%) |
Jan 13, 2014 | 70.99 | 72.16 | 70.64 | 70.87 | 2,287,950 | +0.01(+0.01%) |
Jan 10, 2014 | 68.70 | 70.93 | 68.10 | 70.86 | 3,628,522 | +2.30(+3.36%) |
Jan 09, 2014 | 68.12 | 69.10 | 67.83 | 68.56 | 3,106,515 | +0.74(+1.10%) |
Jan 08, 2014 | 66.23 | 69.40 | 66.05 | 67.82 | 9,453,333 | +5.91(+9.55%) |
Jan 07, 2014 | 61.08 | 62.35 | 60.89 | 61.91 | 2,098,997 | +1.17(+1.92%) |
Jan 06, 2014 | 61.60 | 61.72 | 60.67 | 60.74 | 1,576,665 | -0.69(-1.12%) |
Jan 03, 2014 | 61.57 | 62.05 | 61.26 | 61.43 | 837,844 | +0.13(+0.22%) |
Jan 02, 2014 | 61.98 | 62.17 | 60.94 | 61.29 | 1,208,714 | -1.01(-1.62%) |
Dec 31, 2013 | 61.97 | 62.30 | 62.30 | 62.30 | 1,025,589 | +0.57(+0.92%) |
Dec 30, 2013 | 61.96 | 62.29 | 61.52 | 61.74 | 1,444,237 | -0.29(-0.47%) |
Dec 27, 2013 | 62.41 | 62.44 | 61.74 | 62.03 | 642,567 | -0.03(-0.04%) |
Dec 26, 2013 | 61.95 | 62.25 | 61.57 | 62.06 | 563,772 | +0.35(+0.56%) |
Dec 24, 2013 | 61.71 | 61.99 | 61.63 | 61.71 | 284,774 | +0.02(+0.03%) |
Dec 23, 2013 | 61.94 | 62.11 | 61.44 | 61.69 | 1,088,358 | -0.01(-0.01%) |
Dec 20, 2013 | 61.59 | 62.11 | 61.23 | 61.70 | 1,934,812 | +0.19(+0.32%) |
Dec 19, 2013 | 61.79 | 61.91 | 61.21 | 61.51 | 1,565,818 | -0.35(-0.57%) |
Dec 18, 2013 | 62.34 | 62.47 | 60.35 | 61.86 | 2,530,150 | -0.26(-0.41%) |
Dec 17, 2013 | 62.47 | 62.64 | 61.81 | 62.12 | 813,355 | -0.35(-0.57%) |
Dec 16, 2013 | 61.75 | 62.80 | 61.72 | 62.47 | 1,302,991 | +1.11(+1.80%) |
Dec 13, 2013 | 62.18 | 62.38 | 61.10 | 61.37 | 1,373,157 | -0.68(-1.10%) |
Dec 12, 2013 | 61.91 | 62.28 | 61.45 | 62.05 | 1,250,899 | +0.01(+0.01%) |
Dec 11, 2013 | 63.05 | 63.40 | 61.86 | 62.04 | 1,886,085 | -0.80(-1.27%) |
Dec 10, 2013 | 62.40 | 63.10 | 62.24 | 62.83 | 1,578,106 | +0.33(+0.52%) |
Dec 09, 2013 | 62.68 | 63.22 | 62.50 | 62.51 | 900,451 | -0.04(-0.06%) |
Dec 06, 2013 | 62.39 | 62.91 | 62.37 | 62.54 | 1,150,054 | +0.50(+0.81%) |
Dec 05, 2013 | 63.18 | 63.18 | 61.67 | 62.04 | 1,708,577 | -1.06(-1.68%) |
Dec 04, 2013 | 62.66 | 63.24 | 62.23 | 63.10 | 1,398,100 | +0.08(+0.13%) |
Dec 03, 2013 | 62.38 | 63.04 | 62.28 | 63.02 | 953,619 | +0.42(+0.66%) |
Dec 02, 2013 | 62.56 | 62.88 | 62.21 | 62.60 | 813,893 | +0.27(+0.44%) |
Nov 29, 2013 | 62.87 | 62.94 | 62.17 | 62.33 | 317,019 | -0.51(-0.82%) |
Nov 27, 2013 | 62.38 | 63.01 | 62.16 | 62.84 | 719,449 | +0.44(+0.71%) |
Nov 26, 2013 | 61.45 | 62.60 | 61.30 | 62.40 | 1,878,864 | +1.19(+1.94%) |
Nov 25, 2013 | 62.37 | 62.76 | 61.09 | 61.21 | 2,151,270 | -1.07(-1.72%) |
Nov 22, 2013 | 61.46 | 62.32 | 61.27 | 62.29 | 974,638 | +0.89(+1.46%) |
Nov 21, 2013 | 61.11 | 61.52 | 61.00 | 61.39 | 796,731 | +0.29(+0.48%) |
Nov 20, 2013 | 61.16 | 61.48 | 60.82 | 61.10 | 1,289,844 | -0.04(-0.06%) |
Nov 19, 2013 | 61.08 | 61.36 | 60.93 | 61.14 | 1,070,495 | -0.15(-0.25%) |
Nov 18, 2013 | 61.29 | 61.48 | 61.03 | 61.29 | 1,781,905 | +0.08(+0.13%) |
Nov 15, 2013 | 60.51 | 61.78 | 60.41 | 61.21 | 3,118,838 | +0.95(+1.57%) |
Nov 14, 2013 | 59.77 | 60.33 | 59.77 | 60.26 | 1,348,075 | +0.68(+1.14%) |
Nov 13, 2013 | 58.98 | 59.67 | 58.74 | 59.58 | 1,392,931 | +0.23(+0.39%) |
Nov 12, 2013 | 58.90 | 59.38 | 58.67 | 59.35 | 1,197,517 | +0.30(+0.51%) |
Nov 11, 2013 | 59.04 | 59.28 | 58.92 | 59.05 | 683,884 | -0.05(-0.09%) |
Nov 08, 2013 | 58.12 | 59.10 | 58.12 | 59.10 | 1,613,165 | +0.98(+1.69%) |
Nov 07, 2013 | 58.98 | 59.04 | 57.97 | 58.12 | 1,521,954 | -0.67(-1.14%) |
Nov 06, 2013 | 58.60 | 58.97 | 58.20 | 58.79 | 1,364,345 | +0.30(+0.51%) |
Nov 05, 2013 | 57.94 | 58.58 | 57.74 | 58.49 | 1,176,549 | +0.26(+0.44%) |
Nov 04, 2013 | 58.14 | 58.41 | 57.76 | 58.23 | 1,088,621 | +0.16(+0.27%) |