Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 62.83 | 63.53 | 62.49 | 62.83 | 9,588,525 | -0.57(-0.90%) |
Jan 30, 2014 | 62.96 | 64.26 | 62.86 | 63.40 | 7,933,503 | +1.08(+1.73%) |
Jan 29, 2014 | 62.55 | 63.03 | 62.08 | 62.32 | 7,576,243 | -0.82(-1.30%) |
Jan 28, 2014 | 63.25 | 63.44 | 62.60 | 63.14 | 4,670,585 | +0.26(+0.41%) |
Jan 27, 2014 | 63.53 | 63.68 | 62.38 | 62.88 | 6,398,969 | -0.44(-0.69%) |
Jan 24, 2014 | 64.22 | 64.38 | 63.05 | 63.32 | 7,444,943 | -1.32(-2.04%) |
Jan 23, 2014 | 65.02 | 65.72 | 64.47 | 64.64 | 6,658,452 | -1.12(-1.70%) |
Jan 22, 2014 | 64.60 | 65.98 | 64.57 | 65.76 | 6,119,003 | +1.21(+1.87%) |
Jan 21, 2014 | 64.50 | 64.84 | 63.82 | 64.55 | 6,060,971 | +0.15(+0.23%) |
Jan 17, 2014 | 65.18 | 64.40 | 64.40 | 64.40 | 6,084,500 | -0.55(-0.85%) |
Jan 16, 2014 | 64.81 | 65.18 | 64.59 | 64.95 | 4,945,098 | -0.19(-0.29%) |
Jan 15, 2014 | 65.33 | 65.38 | 64.77 | 65.14 | 7,411,328 | -0.19(-0.29%) |
Jan 14, 2014 | 65.52 | 65.76 | 65.16 | 65.33 | 5,330,995 | -0.14(-0.21%) |
Jan 13, 2014 | 65.98 | 66.26 | 65.27 | 65.47 | 5,630,316 | -0.72(-1.09%) |
Jan 10, 2014 | 66.41 | 66.47 | 66.00 | 66.19 | 6,888,685 | -0.10(-0.15%) |
Jan 09, 2014 | 66.70 | 66.86 | 66.04 | 66.29 | 4,750,034 | -0.47(-0.70%) |
Jan 08, 2014 | 67.26 | 67.43 | 65.80 | 66.76 | 8,429,066 | -0.74(-1.10%) |
Jan 07, 2014 | 68.30 | 68.34 | 67.27 | 67.50 | 5,040,719 | -0.66(-0.97%) |
Jan 06, 2014 | 68.91 | 68.98 | 67.71 | 68.16 | 3,463,444 | -0.51(-0.74%) |
Jan 03, 2014 | 68.79 | 69.28 | 68.54 | 68.67 | 2,507,357 | -0.06(-0.09%) |
Jan 02, 2014 | 69.47 | 69.56 | 68.41 | 68.73 | 4,731,408 | -0.99(-1.42%) |
Dec 31, 2013 | 69.67 | 69.72 | 69.72 | 69.72 | 3,275,400 | +0.05(+0.07%) |
Dec 30, 2013 | 69.86 | 70.01 | 69.43 | 69.67 | 2,545,500 | +0.03(+0.04%) |
Dec 27, 2013 | 70.00 | 70.10 | 69.20 | 69.64 | 2,168,310 | -0.36(-0.51%) |
Dec 26, 2013 | 69.50 | 70.08 | 69.47 | 70.00 | 2,197,837 | +0.60(+0.86%) |
Dec 24, 2013 | 68.69 | 69.48 | 68.66 | 69.40 | 1,289,828 | +0.71(+1.03%) |
Dec 23, 2013 | 68.54 | 68.94 | 68.25 | 68.69 | 3,433,512 | +0.35(+0.51%) |
Dec 20, 2013 | 68.10 | 68.90 | 68.00 | 68.34 | 7,416,862 | +0.44(+0.65%) |
Dec 19, 2013 | 67.35 | 67.99 | 67.08 | 67.90 | 4,033,236 | +0.30(+0.44%) |
Dec 18, 2013 | 66.04 | 67.64 | 65.46 | 67.60 | 4,197,462 | +1.80(+2.74%) |
Dec 17, 2013 | 66.22 | 66.39 | 65.40 | 65.80 | 3,908,580 | -0.52(-0.78%) |
Dec 16, 2013 | 66.08 | 66.49 | 65.80 | 66.32 | 2,744,193 | +0.77(+1.17%) |
Dec 13, 2013 | 65.93 | 66.08 | 65.48 | 65.55 | 3,614,926 | -0.27(-0.41%) |
Dec 12, 2013 | 66.21 | 66.48 | 65.67 | 65.82 | 3,696,409 | -0.60(-0.90%) |
Dec 11, 2013 | 66.66 | 66.97 | 66.20 | 66.42 | 5,092,469 | -0.19(-0.29%) |
Dec 10, 2013 | 65.49 | 66.94 | 65.48 | 66.61 | 5,735,094 | +1.12(+1.71%) |
Dec 09, 2013 | 66.49 | 66.62 | 65.39 | 65.49 | 6,463,799 | -1.08(-1.62%) |
Dec 06, 2013 | 65.94 | 66.72 | 65.53 | 66.57 | 3,409,992 | +0.98(+1.49%) |
Dec 05, 2013 | 65.43 | 65.90 | 65.20 | 65.59 | 3,504,352 | +0.15(+0.23%) |
Dec 04, 2013 | 64.88 | 65.94 | 64.73 | 65.44 | 4,249,186 | -0.02(-0.03%) |
Dec 03, 2013 | 65.63 | 65.66 | 64.88 | 65.46 | 4,738,297 | -0.15(-0.23%) |
Dec 02, 2013 | 65.66 | 66.01 | 64.87 | 65.61 | 5,518,428 | -0.10(-0.15%) |
Nov 29, 2013 | 65.72 | 66.46 | 65.64 | 65.71 | 2,385,503 | +0.07(+0.11%) |
Nov 27, 2013 | 66.19 | 66.44 | 65.36 | 65.64 | 3,259,322 | -0.10(-0.15%) |
Nov 26, 2013 | 66.72 | 66.76 | 65.16 | 65.74 | 7,060,816 | -0.89(-1.34%) |
Nov 25, 2013 | 67.12 | 67.34 | 66.46 | 66.63 | 2,858,404 | -0.36(-0.54%) |
Nov 22, 2013 | 67.13 | 67.28 | 66.64 | 66.99 | 3,765,294 | +0.04(+0.06%) |
Nov 21, 2013 | 66.28 | 67.21 | 65.76 | 66.95 | 4,616,745 | +1.23(+1.87%) |
Nov 20, 2013 | 66.56 | 66.56 | 65.63 | 65.72 | 4,446,375 | -0.56(-0.84%) |
Nov 19, 2013 | 66.95 | 67.35 | 66.20 | 66.28 | 3,777,870 | -0.57(-0.85%) |
Nov 18, 2013 | 67.31 | 67.78 | 66.68 | 66.85 | 2,927,025 | -0.79(-1.17%) |
Nov 15, 2013 | 68.26 | 68.72 | 67.45 | 67.64 | 4,316,273 | -0.76(-1.11%) |
Nov 14, 2013 | 67.90 | 68.59 | 67.65 | 68.40 | 3,804,575 | +1.61(+2.41%) |
Nov 12, 2013 | 67.46 | 67.50 | 66.59 | 66.79 | 3,318,699 | -0.71(-1.05%) |
Nov 11, 2013 | 67.52 | 68.06 | 67.23 | 67.50 | 3,205,457 | -0.15(-0.22%) |
Nov 08, 2013 | 65.65 | 67.86 | 65.02 | 67.65 | 6,833,221 | +2.27(+3.47%) |
Nov 07, 2013 | 67.64 | 68.01 | 65.22 | 65.38 | 7,882,471 | -2.31(-3.41%) |
Nov 06, 2013 | 67.46 | 70.77 | 67.35 | 67.69 | 9,434,969 | -0.54(-0.79%) |
Nov 05, 2013 | 68.39 | 68.45 | 67.64 | 68.23 | 6,028,905 | -0.44(-0.64%) |
Nov 04, 2013 | 68.98 | 69.00 | 68.25 | 68.67 | 2,656,929 | -0.14(-0.20%) |