Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 73.33 | 73.33 | 71.53 | 71.87 | 24,125,538 | -3.10(-4.14%) |
Jan 30, 2014 | 74.88 | 75.30 | 74.15 | 74.97 | 8,601,542 | +0.29(+0.39%) |
Jan 29, 2014 | 74.77 | 75.25 | 74.49 | 74.68 | 8,576,805 | -0.54(-0.72%) |
Jan 28, 2014 | 75.14 | 75.34 | 74.72 | 75.22 | 6,677,179 | +0.26(+0.35%) |
Jan 27, 2014 | 74.84 | 75.48 | 74.60 | 74.96 | 9,598,248 | +0.09(+0.12%) |
Jan 24, 2014 | 75.88 | 76.06 | 74.85 | 74.87 | 11,077,131 | -1.35(-1.77%) |
Jan 23, 2014 | 77.15 | 77.16 | 76.13 | 76.22 | 9,638,224 | -1.31(-1.69%) |
Jan 22, 2014 | 77.58 | 77.74 | 77.24 | 77.53 | 7,726,886 | +0.05(+0.06%) |
Jan 21, 2014 | 77.73 | 77.83 | 76.94 | 77.49 | 8,682,645 | +0.69(+0.90%) |
Jan 17, 2014 | 76.63 | 76.80 | 76.80 | 76.80 | 11,183,351 | +0.30(+0.39%) |
Jan 16, 2014 | 76.68 | 76.80 | 76.09 | 76.50 | 7,825,358 | -0.23(-0.29%) |
Jan 15, 2014 | 76.98 | 77.30 | 76.64 | 76.73 | 9,049,120 | -0.25(-0.33%) |
Jan 14, 2014 | 76.87 | 77.09 | 76.48 | 76.98 | 10,693,909 | +0.21(+0.27%) |
Jan 13, 2014 | 77.78 | 77.83 | 76.62 | 76.77 | 10,101,040 | -1.13(-1.45%) |
Jan 10, 2014 | 78.86 | 79.08 | 77.49 | 77.90 | 12,635,474 | -1.47(-1.85%) |
Jan 09, 2014 | 79.46 | 79.46 | 78.55 | 79.37 | 8,765,914 | +0.00(+0.00%) |
Jan 08, 2014 | 80.11 | 80.13 | 79.02 | 79.37 | 12,852,276 | -1.15(-1.42%) |
Jan 07, 2014 | 80.10 | 80.68 | 79.60 | 80.52 | 7,086,288 | +0.68(+0.85%) |
Jan 06, 2014 | 80.21 | 80.34 | 79.52 | 79.84 | 6,601,123 | -0.21(-0.27%) |
Jan 03, 2014 | 80.22 | 80.40 | 79.74 | 80.06 | 5,446,082 | +0.14(+0.17%) |
Jan 02, 2014 | 80.13 | 80.40 | 79.64 | 79.92 | 7,043,148 | -0.50(-0.62%) |
Dec 31, 2013 | 80.27 | 80.42 | 80.42 | 80.42 | 5,398,677 | +0.44(+0.55%) |
Dec 30, 2013 | 80.34 | 80.61 | 79.77 | 79.98 | 7,280,602 | -0.64(-0.80%) |
Dec 27, 2013 | 80.47 | 80.89 | 80.27 | 80.62 | 5,367,568 | +0.27(+0.34%) |
Dec 26, 2013 | 79.57 | 80.47 | 79.54 | 80.35 | 5,304,776 | +0.84(+1.05%) |
Dec 24, 2013 | 79.04 | 79.54 | 78.99 | 79.51 | 2,466,402 | +0.46(+0.58%) |
Dec 23, 2013 | 79.45 | 79.57 | 78.95 | 79.06 | 6,310,182 | +0.01(+0.02%) |
Dec 20, 2013 | 79.21 | 79.69 | 78.80 | 79.04 | 14,687,083 | -0.28(-0.36%) |
Dec 19, 2013 | 78.25 | 79.44 | 77.94 | 79.33 | 10,090,942 | +1.04(+1.33%) |
Dec 18, 2013 | 76.78 | 78.39 | 76.75 | 78.28 | 12,744,083 | +1.84(+2.41%) |
Dec 17, 2013 | 77.33 | 77.40 | 76.13 | 76.44 | 10,599,293 | -0.95(-1.23%) |
Dec 16, 2013 | 77.55 | 77.71 | 77.13 | 77.40 | 11,029,286 | +0.21(+0.27%) |
Dec 13, 2013 | 77.53 | 77.99 | 76.86 | 77.19 | 8,190,549 | -0.70(-0.90%) |
Dec 12, 2013 | 78.40 | 78.61 | 77.62 | 77.89 | 11,203,955 | -0.71(-0.91%) |
Dec 11, 2013 | 79.72 | 79.76 | 78.41 | 78.61 | 11,354,193 | -1.00(-1.26%) |
Dec 10, 2013 | 79.69 | 79.79 | 78.99 | 79.61 | 8,702,738 | +0.21(+0.26%) |
Dec 09, 2013 | 78.73 | 79.75 | 78.65 | 79.40 | 11,970,379 | +0.68(+0.86%) |
Dec 06, 2013 | 78.57 | 78.77 | 78.32 | 78.73 | 6,491,458 | +0.77(+0.98%) |
Dec 05, 2013 | 78.07 | 78.54 | 77.71 | 77.96 | 7,302,995 | -0.43(-0.55%) |
Dec 04, 2013 | 78.61 | 79.08 | 78.02 | 78.39 | 6,821,224 | -0.48(-0.61%) |
Dec 03, 2013 | 78.74 | 79.12 | 78.46 | 78.88 | 8,402,895 | +0.12(+0.15%) |
Dec 02, 2013 | 79.10 | 79.22 | 78.57 | 78.76 | 8,362,756 | -0.06(-0.08%) |
Nov 29, 2013 | 79.08 | 79.38 | 78.54 | 78.83 | 5,779,925 | +0.01(+0.02%) |
Nov 27, 2013 | 78.94 | 79.02 | 78.31 | 78.81 | 6,068,329 | -0.23(-0.29%) |
Nov 26, 2013 | 79.45 | 79.64 | 78.96 | 79.04 | 7,122,862 | -0.62(-0.78%) |
Nov 25, 2013 | 79.68 | 79.89 | 79.33 | 79.66 | 6,083,552 | -0.19(-0.23%) |
Nov 22, 2013 | 79.53 | 79.95 | 78.81 | 79.85 | 6,038,448 | +0.37(+0.46%) |
Nov 21, 2013 | 78.77 | 79.57 | 78.77 | 79.48 | 7,586,480 | +0.94(+1.20%) |
Nov 20, 2013 | 78.65 | 79.02 | 78.28 | 78.54 | 7,100,707 | -0.04(-0.05%) |
Nov 19, 2013 | 77.61 | 78.79 | 77.43 | 78.58 | 9,142,121 | +0.97(+1.24%) |
Nov 18, 2013 | 77.71 | 77.83 | 77.30 | 77.61 | 7,437,134 | +0.32(+0.42%) |
Nov 15, 2013 | 77.11 | 77.43 | 76.69 | 77.29 | 9,332,876 | +0.32(+0.42%) |
Nov 14, 2013 | 76.98 | 77.21 | 76.82 | 76.97 | 8,495,236 | +0.36(+0.47%) |
Nov 12, 2013 | 77.27 | 77.41 | 76.37 | 76.61 | 9,675,756 | -0.69(-0.89%) |
Nov 11, 2013 | 77.36 | 77.57 | 77.06 | 77.30 | 5,368,901 | -0.07(-0.09%) |
Nov 08, 2013 | 76.40 | 77.38 | 76.34 | 77.37 | 17,750,660 | +0.82(+1.07%) |
Nov 07, 2013 | 77.63 | 77.81 | 76.24 | 76.55 | 15,865,011 | -0.79(-1.02%) |
Nov 06, 2013 | 76.16 | 77.51 | 75.85 | 77.34 | 13,109,996 | +1.72(+2.27%) |
Nov 05, 2013 | 75.08 | 75.91 | 74.74 | 75.62 | 10,348,119 | +0.22(+0.30%) |
Nov 04, 2013 | 75.71 | 75.72 | 74.90 | 75.40 | 10,429,313 | +0.06(+0.08%) |