Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 73.50 | 75.21 | 73.01 | 74.95 | 4,609,187 | +0.66(+0.89%) |
Jan 30, 2014 | 73.73 | 74.53 | 73.65 | 74.28 | 3,352,519 | +0.95(+1.30%) |
Jan 29, 2014 | 73.61 | 73.88 | 72.67 | 73.33 | 4,003,934 | -1.12(-1.51%) |
Jan 28, 2014 | 73.63 | 74.53 | 73.49 | 74.45 | 2,738,028 | +0.82(+1.12%) |
Jan 27, 2014 | 73.89 | 74.14 | 73.23 | 73.63 | 2,934,769 | +0.03(+0.05%) |
Jan 24, 2014 | 74.09 | 75.67 | 73.15 | 73.60 | 4,911,029 | +1.36(+1.88%) |
Jan 23, 2014 | 72.31 | 72.79 | 72.04 | 72.24 | 3,332,503 | -0.40(-0.56%) |
Jan 22, 2014 | 72.88 | 73.20 | 72.58 | 72.64 | 2,382,441 | -0.29(-0.39%) |
Jan 21, 2014 | 72.54 | 73.22 | 72.18 | 72.93 | 2,879,541 | +0.66(+0.92%) |
Jan 17, 2014 | 72.96 | 72.27 | 72.27 | 72.27 | 4,178,022 | -0.40(-0.56%) |
Jan 16, 2014 | 72.07 | 72.68 | 71.63 | 72.67 | 1,889,370 | +0.46(+0.64%) |
Jan 15, 2014 | 72.25 | 72.42 | 71.75 | 72.21 | 2,134,811 | -0.03(-0.05%) |
Jan 14, 2014 | 71.77 | 72.42 | 71.57 | 72.25 | 2,877,090 | +0.48(+0.67%) |
Jan 13, 2014 | 71.53 | 72.35 | 71.41 | 71.77 | 2,737,399 | -0.09(-0.12%) |
Jan 10, 2014 | 71.30 | 71.86 | 71.20 | 71.86 | 2,455,687 | +0.77(+1.09%) |
Jan 09, 2014 | 70.92 | 71.33 | 70.79 | 71.08 | 2,117,800 | +0.31(+0.44%) |
Jan 08, 2014 | 71.18 | 71.19 | 70.62 | 70.77 | 2,708,645 | -0.48(-0.67%) |
Jan 07, 2014 | 70.83 | 71.86 | 70.45 | 71.25 | 2,455,960 | -0.26(-0.36%) |
Jan 06, 2014 | 71.80 | 72.16 | 71.33 | 71.51 | 2,290,258 | +0.01(+0.01%) |
Jan 03, 2014 | 71.48 | 71.90 | 71.23 | 71.51 | 1,961,668 | +0.35(+0.49%) |
Jan 02, 2014 | 71.49 | 71.69 | 70.94 | 71.16 | 2,089,365 | -0.42(-0.59%) |
Dec 31, 2013 | 72.45 | 71.58 | 71.58 | 71.58 | 2,010,645 | -1.01(-1.39%) |
Dec 30, 2013 | 72.02 | 72.62 | 71.92 | 72.59 | 1,468,607 | +0.57(+0.79%) |
Dec 27, 2013 | 72.10 | 72.50 | 71.95 | 72.02 | 976,739 | +0.08(+0.10%) |
Dec 26, 2013 | 71.81 | 72.04 | 71.55 | 71.94 | 938,249 | +0.14(+0.19%) |
Dec 24, 2013 | 71.75 | 72.07 | 71.57 | 71.81 | 564,502 | +0.17(+0.24%) |
Dec 23, 2013 | 72.15 | 72.22 | 71.56 | 71.64 | 1,573,871 | -0.44(-0.61%) |
Dec 20, 2013 | 71.73 | 72.37 | 71.38 | 72.07 | 2,947,407 | +0.55(+0.77%) |
Dec 19, 2013 | 71.49 | 72.01 | 71.29 | 71.53 | 2,261,382 | -0.52(-0.72%) |
Dec 18, 2013 | 70.75 | 72.07 | 70.38 | 72.05 | 2,596,558 | +1.64(+2.33%) |
Dec 17, 2013 | 71.14 | 71.26 | 70.26 | 70.41 | 2,582,862 | -0.88(-1.23%) |
Dec 16, 2013 | 71.53 | 71.88 | 71.16 | 71.29 | 2,021,631 | +0.08(+0.11%) |
Dec 13, 2013 | 71.27 | 71.50 | 70.83 | 71.21 | 1,443,691 | +0.06(+0.09%) |
Dec 12, 2013 | 72.03 | 72.13 | 71.09 | 71.15 | 2,262,350 | -1.06(-1.47%) |
Dec 11, 2013 | 72.06 | 72.75 | 71.93 | 72.21 | 2,325,151 | +0.32(+0.45%) |
Dec 10, 2013 | 72.24 | 72.29 | 71.66 | 71.89 | 2,364,813 | -0.63(-0.87%) |
Dec 09, 2013 | 72.50 | 72.79 | 72.21 | 72.52 | 1,882,255 | +0.17(+0.24%) |
Dec 06, 2013 | 71.78 | 72.36 | 71.77 | 72.35 | 2,700,827 | +1.15(+1.62%) |
Dec 05, 2013 | 71.29 | 71.47 | 70.87 | 71.20 | 3,026,421 | -0.21(-0.29%) |
Dec 04, 2013 | 71.95 | 72.04 | 71.29 | 71.40 | 3,931,444 | -1.01(-1.39%) |
Dec 03, 2013 | 72.49 | 72.87 | 71.75 | 72.41 | 4,413,421 | -0.46(-0.63%) |
Dec 02, 2013 | 74.03 | 74.40 | 72.79 | 72.87 | 3,415,912 | -1.37(-1.84%) |
Nov 29, 2013 | 73.61 | 74.49 | 73.54 | 74.23 | 2,178,606 | +0.64(+0.87%) |
Nov 27, 2013 | 73.59 | 73.71 | 73.11 | 73.59 | 1,779,597 | +0.06(+0.08%) |
Nov 26, 2013 | 73.74 | 74.05 | 73.53 | 73.53 | 2,425,193 | -0.16(-0.21%) |
Nov 25, 2013 | 74.12 | 74.38 | 73.55 | 73.69 | 1,516,270 | -0.44(-0.59%) |
Nov 22, 2013 | 73.27 | 74.32 | 73.27 | 74.12 | 9,497,611 | +0.73(+1.00%) |
Nov 21, 2013 | 73.48 | 73.80 | 73.25 | 73.39 | 6,912,107 | +0.07(+0.09%) |
Nov 20, 2013 | 73.34 | 74.04 | 73.15 | 73.32 | 1,852,568 | -0.04(-0.06%) |
Nov 19, 2013 | 73.27 | 73.55 | 73.03 | 73.36 | 2,898,432 | -0.08(-0.11%) |
Nov 18, 2013 | 74.12 | 74.42 | 73.17 | 73.44 | 3,728,973 | -0.86(-1.15%) |
Nov 15, 2013 | 75.85 | 75.95 | 73.63 | 74.30 | 4,882,169 | -0.31(-0.41%) |
Nov 14, 2013 | 74.19 | 74.74 | 74.02 | 74.61 | 1,643,518 | +0.59(+0.80%) |
Nov 13, 2013 | 73.27 | 74.02 | 73.15 | 74.02 | 1,724,352 | +0.43(+0.58%) |
Nov 12, 2013 | 73.37 | 73.72 | 73.08 | 73.59 | 1,791,030 | +0.17(+0.23%) |
Nov 11, 2013 | 73.46 | 73.95 | 73.33 | 73.42 | 1,342,850 | -0.05(-0.06%) |
Nov 08, 2013 | 73.36 | 73.51 | 72.57 | 73.46 | 2,442,757 | +0.10(+0.14%) |
Nov 07, 2013 | 74.57 | 74.59 | 73.26 | 73.36 | 2,298,248 | -1.19(-1.60%) |
Nov 06, 2013 | 74.10 | 74.61 | 73.68 | 74.55 | 1,819,403 | +0.56(+0.75%) |
Nov 05, 2013 | 73.81 | 74.15 | 73.48 | 74.00 | 1,461,855 | -0.03(-0.04%) |
Nov 04, 2013 | 73.48 | 74.04 | 73.13 | 74.02 | 1,821,965 | +0.57(+0.78%) |