Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 73.31 | 73.31 | 71.51 | 71.85 | 24,131,266 | -3.10(-4.14%) |
Jan 30, 2014 | 74.86 | 75.28 | 74.13 | 74.95 | 8,603,584 | +0.29(+0.39%) |
Jan 29, 2014 | 74.75 | 75.23 | 74.47 | 74.66 | 8,578,842 | -0.54(-0.72%) |
Jan 28, 2014 | 75.12 | 75.32 | 74.71 | 75.20 | 6,678,765 | +0.26(+0.35%) |
Jan 27, 2014 | 74.83 | 75.47 | 74.58 | 74.94 | 9,600,527 | +0.09(+0.12%) |
Jan 24, 2014 | 75.87 | 76.04 | 74.83 | 74.85 | 11,079,761 | -1.35(-1.77%) |
Jan 23, 2014 | 77.13 | 77.14 | 76.12 | 76.20 | 9,640,513 | -1.31(-1.69%) |
Jan 22, 2014 | 77.56 | 77.73 | 77.22 | 77.51 | 7,728,721 | +0.05(+0.06%) |
Jan 21, 2014 | 77.71 | 77.81 | 76.92 | 77.47 | 8,684,706 | +0.69(+0.90%) |
Jan 17, 2014 | 76.61 | 76.78 | 76.78 | 76.78 | 11,186,006 | +0.30(+0.39%) |
Jan 16, 2014 | 76.66 | 76.78 | 76.07 | 76.48 | 7,827,216 | -0.23(-0.29%) |
Jan 15, 2014 | 76.96 | 77.28 | 76.62 | 76.71 | 9,051,268 | -0.25(-0.33%) |
Jan 14, 2014 | 76.85 | 77.08 | 76.46 | 76.96 | 10,696,449 | +0.21(+0.27%) |
Jan 13, 2014 | 77.76 | 77.82 | 76.60 | 76.75 | 10,103,438 | -1.13(-1.45%) |
Jan 10, 2014 | 78.85 | 79.06 | 77.47 | 77.89 | 12,638,475 | -1.47(-1.85%) |
Jan 09, 2014 | 79.44 | 79.44 | 78.54 | 79.35 | 8,767,996 | +0.00(+0.00%) |
Jan 08, 2014 | 80.09 | 80.11 | 79.01 | 79.35 | 12,855,327 | -1.15(-1.42%) |
Jan 07, 2014 | 80.08 | 80.66 | 79.59 | 80.50 | 7,087,971 | +0.68(+0.85%) |
Jan 06, 2014 | 80.19 | 80.33 | 79.50 | 79.82 | 6,602,691 | -0.21(-0.27%) |
Jan 03, 2014 | 80.20 | 80.38 | 79.72 | 80.04 | 5,447,375 | +0.14(+0.17%) |
Jan 02, 2014 | 80.11 | 80.38 | 79.62 | 79.90 | 7,044,820 | -0.50(-0.62%) |
Dec 31, 2013 | 80.25 | 80.40 | 80.40 | 80.40 | 5,399,958 | +0.44(+0.55%) |
Dec 30, 2013 | 80.32 | 80.59 | 79.75 | 79.96 | 7,282,331 | -0.64(-0.80%) |
Dec 27, 2013 | 80.45 | 80.87 | 80.25 | 80.60 | 5,368,843 | +0.27(+0.34%) |
Dec 26, 2013 | 79.55 | 80.45 | 79.52 | 80.33 | 5,306,036 | +0.84(+1.05%) |
Dec 24, 2013 | 79.02 | 79.52 | 78.97 | 79.50 | 2,466,988 | +0.46(+0.58%) |
Dec 23, 2013 | 79.43 | 79.55 | 78.93 | 79.04 | 6,311,681 | +0.01(+0.02%) |
Dec 20, 2013 | 79.20 | 79.68 | 78.78 | 79.03 | 14,690,571 | -0.28(-0.36%) |
Dec 19, 2013 | 78.23 | 79.42 | 77.92 | 79.31 | 10,093,338 | +1.04(+1.33%) |
Dec 18, 2013 | 76.77 | 78.38 | 76.73 | 78.27 | 12,747,109 | +1.84(+2.41%) |
Dec 17, 2013 | 77.31 | 77.38 | 76.11 | 76.43 | 10,601,810 | -0.95(-1.23%) |
Dec 16, 2013 | 77.53 | 77.69 | 77.11 | 77.38 | 11,031,905 | +0.21(+0.27%) |
Dec 13, 2013 | 77.51 | 77.97 | 76.84 | 77.17 | 8,192,493 | -0.70(-0.90%) |
Dec 12, 2013 | 78.38 | 78.59 | 77.60 | 77.87 | 11,206,615 | -0.71(-0.91%) |
Dec 11, 2013 | 79.70 | 79.74 | 78.39 | 78.59 | 11,356,889 | -1.00(-1.26%) |
Dec 10, 2013 | 79.67 | 79.77 | 78.97 | 79.59 | 8,704,805 | +0.21(+0.26%) |
Dec 09, 2013 | 78.71 | 79.73 | 78.63 | 79.39 | 11,973,221 | +0.68(+0.86%) |
Dec 06, 2013 | 78.56 | 78.76 | 78.30 | 78.71 | 6,492,999 | +0.77(+0.98%) |
Dec 05, 2013 | 78.05 | 78.52 | 77.69 | 77.94 | 7,304,729 | -0.43(-0.55%) |
Dec 04, 2013 | 78.59 | 79.06 | 78.00 | 78.38 | 6,822,843 | -0.48(-0.61%) |
Dec 03, 2013 | 78.72 | 79.10 | 78.44 | 78.86 | 8,404,891 | +0.12(+0.15%) |
Dec 02, 2013 | 79.08 | 79.21 | 78.56 | 78.74 | 8,364,742 | -0.06(-0.08%) |
Nov 29, 2013 | 79.06 | 79.36 | 78.52 | 78.81 | 5,781,297 | +0.01(+0.02%) |
Nov 27, 2013 | 78.92 | 79.00 | 78.29 | 78.79 | 6,069,770 | -0.23(-0.29%) |
Nov 26, 2013 | 79.43 | 79.62 | 78.94 | 79.03 | 7,124,553 | -0.62(-0.78%) |
Nov 25, 2013 | 79.66 | 79.88 | 79.31 | 79.64 | 6,084,996 | -0.19(-0.23%) |
Nov 22, 2013 | 79.51 | 79.93 | 78.79 | 79.83 | 6,039,882 | +0.37(+0.46%) |
Nov 21, 2013 | 78.76 | 79.55 | 78.76 | 79.46 | 7,588,281 | +0.94(+1.20%) |
Nov 20, 2013 | 78.63 | 79.01 | 78.27 | 78.52 | 7,102,393 | -0.04(-0.05%) |
Nov 19, 2013 | 77.59 | 78.77 | 77.41 | 78.56 | 9,144,291 | +0.97(+1.24%) |
Nov 18, 2013 | 77.69 | 77.81 | 77.28 | 77.60 | 7,438,900 | +0.32(+0.42%) |
Nov 15, 2013 | 77.09 | 77.41 | 76.68 | 77.27 | 9,335,092 | +0.32(+0.42%) |
Nov 14, 2013 | 76.97 | 77.19 | 76.80 | 76.95 | 8,497,254 | +0.36(+0.47%) |
Nov 12, 2013 | 77.25 | 77.39 | 76.35 | 76.59 | 9,678,053 | -0.69(-0.89%) |
Nov 11, 2013 | 77.35 | 77.55 | 77.05 | 77.28 | 5,370,175 | -0.07(-0.09%) |
Nov 08, 2013 | 76.38 | 77.36 | 76.32 | 77.35 | 17,754,874 | +0.82(+1.07%) |
Nov 07, 2013 | 77.61 | 77.79 | 76.22 | 76.54 | 15,868,777 | -0.78(-1.02%) |
Nov 06, 2013 | 76.15 | 77.49 | 75.84 | 77.32 | 13,113,108 | +1.72(+2.27%) |
Nov 05, 2013 | 75.06 | 75.89 | 74.72 | 75.60 | 10,350,576 | +0.22(+0.30%) |
Nov 04, 2013 | 75.69 | 75.70 | 74.88 | 75.38 | 10,431,789 | +0.06(+0.08%) |