Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 64.15 | 64.92 | 63.90 | 64.56 | 1,563,310 | -1.01(-1.55%) |
Jan 30, 2014 | 65.61 | 65.80 | 65.08 | 65.57 | 1,106,792 | +0.59(+0.91%) |
Jan 29, 2014 | 64.99 | 65.68 | 64.78 | 64.98 | 844,532 | -0.54(-0.83%) |
Jan 28, 2014 | 65.08 | 65.68 | 65.02 | 65.52 | 1,708,528 | -0.17(-0.26%) |
Jan 27, 2014 | 66.35 | 66.39 | 65.52 | 65.69 | 994,376 | +0.24(+0.37%) |
Jan 24, 2014 | 66.39 | 66.49 | 65.26 | 65.45 | 2,849,951 | -1.84(-2.74%) |
Jan 23, 2014 | 67.00 | 67.35 | 66.72 | 67.29 | 3,142,647 | -0.35(-0.51%) |
Jan 22, 2014 | 67.88 | 68.07 | 67.37 | 67.64 | 5,698,009 | -1.14(-1.66%) |
Jan 21, 2014 | 68.95 | 69.07 | 67.70 | 68.78 | 1,602,015 | -0.77(-1.11%) |
Jan 17, 2014 | 69.44 | 69.54 | 69.54 | 69.54 | 1,426,236 | -0.41(-0.59%) |
Jan 16, 2014 | 70.19 | 70.26 | 69.44 | 69.96 | 1,084,654 | -0.17(-0.24%) |
Jan 15, 2014 | 69.93 | 70.45 | 69.93 | 70.13 | 1,444,823 | +0.19(+0.28%) |
Jan 14, 2014 | 69.77 | 69.93 | 69.43 | 69.93 | 1,240,614 | -0.20(-0.29%) |
Jan 13, 2014 | 70.15 | 70.79 | 70.12 | 70.14 | 1,750,915 | -0.44(-0.62%) |
Jan 10, 2014 | 70.04 | 70.84 | 69.75 | 70.58 | 2,183,769 | -0.91(-1.28%) |
Jan 09, 2014 | 71.56 | 71.60 | 70.63 | 71.49 | 1,609,522 | -0.70(-0.97%) |
Jan 08, 2014 | 71.89 | 72.33 | 71.69 | 72.19 | 1,296,157 | +1.07(+1.51%) |
Jan 07, 2014 | 71.14 | 71.17 | 70.64 | 71.12 | 841,070 | -0.20(-0.28%) |
Jan 06, 2014 | 71.71 | 71.84 | 71.29 | 71.32 | 604,103 | +0.08(+0.11%) |
Jan 03, 2014 | 71.73 | 71.39 | 70.91 | 71.24 | 1,498,078 | -0.49(-0.68%) |
Jan 02, 2014 | 71.78 | 71.88 | 71.13 | 71.73 | 1,824,421 | -1.88(-2.56%) |
Dec 31, 2013 | 73.31 | 73.62 | 73.62 | 73.62 | 735,667 | +0.43(+0.59%) |
Dec 30, 2013 | 72.65 | 73.28 | 72.49 | 73.19 | 293,266 | +0.70(+0.97%) |
Dec 27, 2013 | 72.30 | 72.69 | 72.03 | 72.48 | 1,024,302 | +0.08(+0.11%) |
Dec 26, 2013 | 72.01 | 72.54 | 72.01 | 72.41 | 270,802 | +0.47(+0.66%) |
Dec 24, 2013 | 71.69 | 72.09 | 71.53 | 71.94 | 175,104 | +0.26(+0.37%) |
Dec 23, 2013 | 71.33 | 71.70 | 71.26 | 71.67 | 372,521 | +0.54(+0.76%) |
Dec 20, 2013 | 70.73 | 71.31 | 70.73 | 71.13 | 921,599 | +0.53(+0.75%) |
Dec 19, 2013 | 69.85 | 70.69 | 69.78 | 70.60 | 1,777,515 | +1.07(+1.54%) |
Dec 18, 2013 | 69.09 | 69.92 | 68.61 | 69.53 | 790,452 | +0.59(+0.86%) |
Dec 17, 2013 | 68.69 | 68.97 | 68.36 | 68.94 | 752,157 | -0.63(-0.91%) |
Dec 16, 2013 | 69.28 | 69.60 | 69.09 | 69.57 | 764,518 | +1.05(+1.53%) |
Dec 13, 2013 | 68.46 | 68.56 | 68.07 | 68.52 | 546,638 | +0.17(+0.25%) |
Dec 12, 2013 | 68.13 | 68.44 | 67.92 | 68.35 | 1,043,007 | -0.41(-0.60%) |
Dec 11, 2013 | 69.33 | 69.33 | 68.62 | 68.77 | 635,853 | -0.01(-0.01%) |
Dec 10, 2013 | 69.09 | 69.40 | 68.68 | 68.78 | 1,134,936 | -0.84(-1.20%) |
Dec 09, 2013 | 69.44 | 69.66 | 69.25 | 69.61 | 1,011,135 | +0.15(+0.22%) |
Dec 06, 2013 | 69.12 | 69.75 | 69.08 | 69.46 | 2,613,861 | +0.69(+1.01%) |
Dec 05, 2013 | 68.49 | 68.94 | 68.45 | 68.77 | 712,987 | +0.11(+0.16%) |
Dec 04, 2013 | 67.88 | 68.73 | 67.75 | 68.66 | 839,402 | -0.30(-0.44%) |
Dec 03, 2013 | 68.81 | 69.16 | 68.55 | 68.96 | 680,503 | -0.06(-0.09%) |
Dec 02, 2013 | 69.39 | 69.41 | 68.94 | 69.02 | 434,504 | -0.86(-1.23%) |
Nov 29, 2013 | 69.98 | 70.26 | 69.56 | 69.88 | 678,869 | -0.56(-0.79%) |
Nov 27, 2013 | 70.24 | 70.58 | 70.15 | 70.44 | 789,179 | +0.72(+1.03%) |
Nov 26, 2013 | 69.38 | 69.98 | 69.32 | 69.72 | 655,504 | +0.19(+0.28%) |
Nov 25, 2013 | 69.65 | 69.88 | 69.46 | 69.53 | 1,344,968 | +0.07(+0.10%) |
Nov 22, 2013 | 68.89 | 69.46 | 68.74 | 69.46 | 1,730,707 | +0.49(+0.71%) |
Nov 21, 2013 | 68.72 | 69.00 | 68.46 | 68.97 | 753,761 | +0.35(+0.50%) |
Nov 20, 2013 | 69.45 | 69.60 | 68.56 | 68.62 | 715,127 | -0.67(-0.96%) |
Nov 19, 2013 | 69.52 | 69.71 | 69.11 | 69.29 | 1,163,814 | +0.06(+0.09%) |
Nov 18, 2013 | 69.77 | 69.77 | 69.22 | 69.23 | 1,484,434 | -0.51(-0.73%) |
Nov 15, 2013 | 68.93 | 69.83 | 68.84 | 69.74 | 1,881,344 | +1.53(+2.24%) |
Nov 14, 2013 | 68.00 | 68.41 | 67.68 | 68.21 | 924,485 | +0.12(+0.17%) |
Nov 13, 2013 | 67.02 | 68.12 | 66.83 | 68.09 | 708,456 | +0.66(+0.98%) |
Nov 12, 2013 | 67.90 | 68.01 | 67.08 | 67.43 | 1,195,321 | -1.16(-1.69%) |
Nov 11, 2013 | 67.40 | 68.86 | 67.27 | 68.59 | 1,899,338 | +1.66(+2.49%) |
Nov 08, 2013 | 66.18 | 66.94 | 65.91 | 66.93 | 1,327,831 | +0.43(+0.65%) |
Nov 07, 2013 | 66.61 | 67.07 | 66.23 | 66.50 | 1,511,178 | -0.46(-0.69%) |
Nov 06, 2013 | 66.92 | 67.30 | 66.58 | 66.96 | 1,344,101 | +1.25(+1.90%) |
Nov 05, 2013 | 65.46 | 65.99 | 65.13 | 65.71 | 893,375 | -0.63(-0.96%) |
Nov 04, 2013 | 66.00 | 66.38 | 65.90 | 66.34 | 410,937 | +0.62(+0.94%) |