Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 65.12 | 65.44 | 64.63 | 64.96 | 3,522,968 | -0.49(-0.76%) |
Jan 30, 2014 | 65.15 | 66.17 | 64.95 | 65.46 | 2,461,999 | +0.75(+1.16%) |
Jan 29, 2014 | 65.09 | 66.38 | 64.55 | 64.71 | 2,618,538 | -0.83(-1.26%) |
Jan 28, 2014 | 65.44 | 66.21 | 65.35 | 65.53 | 1,570,458 | +0.17(+0.26%) |
Jan 27, 2014 | 65.41 | 65.81 | 64.94 | 65.36 | 2,003,195 | -0.17(-0.26%) |
Jan 24, 2014 | 66.22 | 66.42 | 65.21 | 65.53 | 2,371,637 | -0.99(-1.49%) |
Jan 23, 2014 | 66.67 | 67.06 | 65.86 | 66.52 | 2,250,350 | -0.61(-0.91%) |
Jan 22, 2014 | 67.18 | 67.51 | 66.54 | 67.13 | 1,779,237 | +0.33(+0.50%) |
Jan 21, 2014 | 67.02 | 67.23 | 66.28 | 66.80 | 2,904,528 | +0.10(+0.14%) |
Jan 17, 2014 | 66.91 | 66.70 | 66.70 | 66.70 | 2,352,044 | -0.07(-0.10%) |
Jan 16, 2014 | 67.63 | 67.79 | 66.41 | 66.77 | 3,183,432 | -1.11(-1.64%) |
Jan 15, 2014 | 67.96 | 68.61 | 67.70 | 67.88 | 2,564,950 | -0.08(-0.11%) |
Jan 14, 2014 | 67.37 | 68.07 | 67.00 | 67.96 | 2,352,829 | +0.63(+0.94%) |
Jan 13, 2014 | 67.49 | 68.24 | 67.02 | 67.33 | 2,402,837 | -0.29(-0.43%) |
Jan 10, 2014 | 67.72 | 68.29 | 66.93 | 67.62 | 3,628,488 | -0.35(-0.52%) |
Jan 09, 2014 | 66.34 | 67.99 | 66.29 | 67.97 | 4,416,041 | +2.45(+3.73%) |
Jan 08, 2014 | 65.01 | 65.72 | 64.75 | 65.53 | 2,589,214 | +0.66(+1.02%) |
Jan 07, 2014 | 64.16 | 65.00 | 64.16 | 64.86 | 1,972,621 | +0.87(+1.36%) |
Jan 06, 2014 | 64.63 | 64.77 | 63.65 | 63.99 | 2,160,671 | -0.31(-0.49%) |
Jan 03, 2014 | 64.14 | 64.69 | 64.13 | 64.30 | 855,479 | +0.27(+0.43%) |
Jan 02, 2014 | 64.65 | 65.01 | 63.99 | 64.03 | 1,495,525 | -0.98(-1.50%) |
Dec 31, 2013 | 64.64 | 65.01 | 65.01 | 65.01 | 1,651,936 | +0.42(+0.65%) |
Dec 30, 2013 | 64.74 | 64.92 | 64.10 | 64.59 | 1,526,588 | -0.20(-0.31%) |
Dec 27, 2013 | 64.68 | 64.91 | 64.52 | 64.79 | 1,175,126 | +0.05(+0.07%) |
Dec 26, 2013 | 64.00 | 64.79 | 63.90 | 64.74 | 1,513,776 | +0.89(+1.40%) |
Dec 24, 2013 | 64.08 | 64.13 | 63.75 | 63.85 | 675,661 | -0.09(-0.15%) |
Dec 23, 2013 | 63.74 | 64.14 | 63.68 | 63.94 | 1,717,775 | +0.46(+0.73%) |
Dec 20, 2013 | 63.28 | 63.65 | 62.92 | 63.48 | 3,105,811 | +0.33(+0.53%) |
Dec 19, 2013 | 63.25 | 63.43 | 62.78 | 63.15 | 2,647,527 | -0.42(-0.66%) |
Dec 18, 2013 | 62.44 | 63.60 | 62.13 | 63.56 | 3,491,639 | +1.25(+2.01%) |
Dec 17, 2013 | 62.25 | 62.45 | 61.68 | 62.31 | 3,180,625 | +0.13(+0.21%) |
Dec 16, 2013 | 61.92 | 62.20 | 61.61 | 62.18 | 3,094,875 | +0.56(+0.91%) |
Dec 13, 2013 | 61.74 | 62.55 | 61.33 | 61.62 | 2,937,308 | -0.11(-0.18%) |
Dec 12, 2013 | 62.57 | 63.29 | 61.70 | 61.74 | 3,484,124 | -1.10(-1.75%) |
Dec 11, 2013 | 63.80 | 63.82 | 62.65 | 62.83 | 4,577,229 | -0.79(-1.24%) |
Dec 10, 2013 | 63.26 | 63.79 | 63.25 | 63.62 | 4,004,482 | +0.29(+0.46%) |
Dec 09, 2013 | 62.63 | 63.40 | 62.63 | 63.33 | 2,867,423 | +0.76(+1.21%) |
Dec 06, 2013 | 62.04 | 62.61 | 61.95 | 62.57 | 2,183,404 | +1.15(+1.87%) |
Dec 05, 2013 | 62.84 | 63.28 | 61.34 | 61.42 | 4,858,885 | -1.40(-2.23%) |
Dec 04, 2013 | 63.88 | 64.17 | 62.72 | 62.83 | 5,212,115 | -1.28(-2.00%) |
Dec 03, 2013 | 64.52 | 64.77 | 63.91 | 64.10 | 2,957,088 | -0.78(-1.20%) |
Dec 02, 2013 | 65.37 | 65.84 | 64.74 | 64.88 | 2,723,386 | -0.45(-0.68%) |
Nov 29, 2013 | 65.39 | 65.83 | 65.22 | 65.33 | 1,132,965 | +0.06(+0.09%) |
Nov 27, 2013 | 65.34 | 65.55 | 64.82 | 65.27 | 2,091,477 | +0.28(+0.44%) |
Nov 26, 2013 | 65.18 | 65.55 | 64.98 | 64.99 | 2,593,446 | -0.22(-0.33%) |
Nov 25, 2013 | 64.64 | 65.36 | 64.63 | 65.20 | 3,260,449 | +0.98(+1.52%) |
Nov 22, 2013 | 63.33 | 64.28 | 63.02 | 64.23 | 2,462,492 | +0.94(+1.48%) |
Nov 21, 2013 | 62.85 | 64.25 | 62.85 | 63.29 | 4,300,264 | +0.80(+1.27%) |
Nov 20, 2013 | 61.16 | 62.76 | 61.11 | 62.49 | 3,289,913 | +1.33(+2.17%) |
Nov 19, 2013 | 61.37 | 61.60 | 61.01 | 61.17 | 2,982,958 | -0.20(-0.32%) |
Nov 18, 2013 | 61.71 | 61.91 | 61.29 | 61.37 | 2,124,553 | -0.31(-0.51%) |
Nov 15, 2013 | 61.34 | 61.75 | 60.89 | 61.68 | 1,927,075 | +0.09(+0.14%) |
Nov 14, 2013 | 60.55 | 61.72 | 60.47 | 61.59 | 2,844,007 | +1.05(+1.74%) |
Nov 13, 2013 | 59.53 | 60.55 | 59.53 | 60.54 | 3,730,774 | +0.77(+1.28%) |
Nov 12, 2013 | 60.02 | 60.24 | 59.54 | 59.77 | 2,124,677 | -0.55(-0.91%) |
Nov 11, 2013 | 60.02 | 60.64 | 59.96 | 60.32 | 1,627,660 | +0.28(+0.47%) |
Nov 08, 2013 | 59.30 | 60.10 | 59.23 | 60.04 | 1,972,766 | +0.75(+1.26%) |
Nov 07, 2013 | 60.35 | 60.66 | 59.25 | 59.29 | 2,907,782 | -0.64(-1.08%) |
Nov 06, 2013 | 59.59 | 60.45 | 59.08 | 59.93 | 2,693,598 | +0.54(+0.91%) |
Nov 05, 2013 | 59.82 | 60.05 | 59.34 | 59.39 | 4,905,804 | -0.87(-1.45%) |
Nov 04, 2013 | 59.38 | 60.52 | 59.30 | 60.27 | 2,953,743 | +0.93(+1.57%) |