Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 73.46 | 75.17 | 72.96 | 74.90 | 4,611,922 | +0.66(+0.89%) |
Jan 30, 2014 | 73.68 | 74.49 | 73.61 | 74.24 | 3,354,508 | +0.95(+1.30%) |
Jan 29, 2014 | 73.57 | 73.84 | 72.63 | 73.29 | 4,006,310 | -1.12(-1.51%) |
Jan 28, 2014 | 73.59 | 74.49 | 73.44 | 74.41 | 2,739,653 | +0.82(+1.12%) |
Jan 27, 2014 | 73.85 | 74.09 | 73.18 | 73.59 | 2,936,510 | +0.03(+0.05%) |
Jan 24, 2014 | 74.05 | 75.62 | 73.11 | 73.55 | 4,913,943 | +1.36(+1.88%) |
Jan 23, 2014 | 72.27 | 72.74 | 72.00 | 72.20 | 3,334,480 | -0.40(-0.56%) |
Jan 22, 2014 | 72.83 | 73.15 | 72.54 | 72.60 | 2,383,855 | -0.29(-0.39%) |
Jan 21, 2014 | 72.50 | 73.18 | 72.14 | 72.89 | 2,881,250 | +0.66(+0.92%) |
Jan 17, 2014 | 72.92 | 72.22 | 72.22 | 72.22 | 4,180,501 | -0.40(-0.56%) |
Jan 16, 2014 | 72.03 | 72.64 | 71.59 | 72.63 | 1,890,491 | +0.46(+0.64%) |
Jan 15, 2014 | 72.20 | 72.38 | 71.70 | 72.17 | 2,136,078 | -0.03(-0.05%) |
Jan 14, 2014 | 71.73 | 72.38 | 71.53 | 72.20 | 2,878,797 | +0.48(+0.67%) |
Jan 13, 2014 | 71.49 | 72.31 | 71.37 | 71.72 | 2,739,024 | -0.09(-0.12%) |
Jan 10, 2014 | 71.26 | 71.82 | 71.16 | 71.81 | 2,457,144 | +0.77(+1.09%) |
Jan 09, 2014 | 70.88 | 71.29 | 70.75 | 71.04 | 2,119,057 | +0.31(+0.44%) |
Jan 08, 2014 | 71.14 | 71.15 | 70.58 | 70.73 | 2,710,252 | -0.48(-0.67%) |
Jan 07, 2014 | 70.79 | 71.81 | 70.41 | 71.21 | 2,457,417 | -0.26(-0.36%) |
Jan 06, 2014 | 71.76 | 72.12 | 71.29 | 71.47 | 2,291,617 | +0.01(+0.01%) |
Jan 03, 2014 | 71.44 | 71.85 | 71.19 | 71.46 | 1,962,832 | +0.35(+0.49%) |
Jan 02, 2014 | 71.44 | 71.65 | 70.90 | 71.11 | 2,090,605 | -0.42(-0.59%) |
Dec 31, 2013 | 72.41 | 71.54 | 71.54 | 71.54 | 2,011,838 | -1.01(-1.39%) |
Dec 30, 2013 | 71.98 | 72.57 | 71.87 | 72.55 | 1,469,479 | +0.57(+0.79%) |
Dec 27, 2013 | 72.06 | 72.46 | 71.91 | 71.98 | 977,318 | +0.08(+0.10%) |
Dec 26, 2013 | 71.77 | 72.00 | 71.50 | 71.90 | 938,806 | +0.14(+0.19%) |
Dec 24, 2013 | 71.70 | 72.03 | 71.53 | 71.77 | 564,837 | +0.17(+0.24%) |
Dec 23, 2013 | 72.11 | 72.18 | 71.52 | 71.59 | 1,574,804 | -0.44(-0.61%) |
Dec 20, 2013 | 71.68 | 72.33 | 71.34 | 72.03 | 2,949,156 | +0.55(+0.77%) |
Dec 19, 2013 | 71.45 | 71.96 | 71.25 | 71.48 | 2,262,724 | -0.52(-0.72%) |
Dec 18, 2013 | 70.71 | 72.03 | 70.34 | 72.00 | 2,598,099 | +1.64(+2.33%) |
Dec 17, 2013 | 71.10 | 71.22 | 70.22 | 70.37 | 2,584,395 | -0.88(-1.23%) |
Dec 16, 2013 | 71.49 | 71.84 | 71.12 | 71.24 | 2,022,831 | +0.08(+0.11%) |
Dec 13, 2013 | 71.22 | 71.46 | 70.79 | 71.17 | 1,444,547 | +0.06(+0.09%) |
Dec 12, 2013 | 71.99 | 72.09 | 71.05 | 71.11 | 2,263,692 | -1.06(-1.47%) |
Dec 11, 2013 | 72.02 | 72.71 | 71.89 | 72.17 | 2,326,531 | +0.32(+0.45%) |
Dec 10, 2013 | 72.20 | 72.25 | 71.62 | 71.85 | 2,366,216 | -0.63(-0.87%) |
Dec 09, 2013 | 72.46 | 72.75 | 72.17 | 72.48 | 1,883,372 | +0.17(+0.24%) |
Dec 06, 2013 | 71.74 | 72.32 | 71.72 | 72.31 | 2,702,430 | +1.15(+1.62%) |
Dec 05, 2013 | 71.24 | 71.43 | 70.83 | 71.16 | 3,028,217 | -0.21(-0.29%) |
Dec 04, 2013 | 71.91 | 72.00 | 71.25 | 71.36 | 3,933,777 | -1.01(-1.39%) |
Dec 03, 2013 | 72.44 | 72.82 | 71.71 | 72.37 | 4,416,040 | -0.46(-0.63%) |
Dec 02, 2013 | 73.99 | 74.35 | 72.75 | 72.82 | 3,417,939 | -1.37(-1.84%) |
Nov 29, 2013 | 73.57 | 74.45 | 73.50 | 74.19 | 2,179,899 | +0.64(+0.87%) |
Nov 27, 2013 | 73.55 | 73.67 | 73.07 | 73.55 | 1,780,653 | +0.06(+0.08%) |
Nov 26, 2013 | 73.70 | 74.01 | 73.49 | 73.49 | 2,426,632 | -0.16(-0.21%) |
Nov 25, 2013 | 74.07 | 74.33 | 73.51 | 73.65 | 1,517,169 | -0.44(-0.59%) |
Nov 22, 2013 | 73.22 | 74.28 | 73.22 | 74.08 | 9,503,247 | +0.73(+1.00%) |
Nov 21, 2013 | 73.43 | 73.76 | 73.20 | 73.35 | 6,916,209 | +0.07(+0.09%) |
Nov 20, 2013 | 73.29 | 73.99 | 73.11 | 73.28 | 1,853,667 | -0.04(-0.06%) |
Nov 19, 2013 | 73.22 | 73.50 | 72.99 | 73.32 | 2,900,151 | -0.08(-0.11%) |
Nov 18, 2013 | 74.08 | 74.38 | 73.12 | 73.40 | 3,731,185 | -0.86(-1.15%) |
Nov 15, 2013 | 75.81 | 75.90 | 73.59 | 74.26 | 4,885,066 | -0.31(-0.41%) |
Nov 14, 2013 | 74.15 | 74.70 | 73.98 | 74.56 | 1,644,493 | +0.59(+0.80%) |
Nov 13, 2013 | 73.22 | 73.98 | 73.11 | 73.97 | 1,725,375 | +0.43(+0.58%) |
Nov 12, 2013 | 73.33 | 73.67 | 73.04 | 73.54 | 1,792,093 | +0.17(+0.23%) |
Nov 11, 2013 | 73.42 | 73.91 | 73.28 | 73.37 | 1,343,647 | -0.05(-0.06%) |
Nov 08, 2013 | 73.32 | 73.47 | 72.53 | 73.42 | 2,444,206 | +0.10(+0.14%) |
Nov 07, 2013 | 74.53 | 74.54 | 73.22 | 73.32 | 2,299,611 | -1.19(-1.60%) |
Nov 06, 2013 | 74.05 | 74.57 | 73.63 | 74.51 | 1,820,483 | +0.56(+0.75%) |
Nov 05, 2013 | 73.77 | 74.11 | 73.43 | 73.95 | 1,462,723 | -0.03(-0.04%) |
Nov 04, 2013 | 73.43 | 74.00 | 73.09 | 73.98 | 1,823,046 | +0.57(+0.78%) |