Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 66.75 | 67.00 | 66.11 | 66.35 | 16,267,004 | -0.77(-1.15%) |
Jan 30, 2014 | 67.21 | 67.33 | 66.75 | 67.12 | 9,162,192 | +0.45(+0.67%) |
Jan 29, 2014 | 67.09 | 67.28 | 66.39 | 66.67 | 14,881,666 | -0.90(-1.33%) |
Jan 28, 2014 | 67.93 | 67.94 | 67.33 | 67.57 | 10,979,234 | +0.12(+0.18%) |
Jan 27, 2014 | 67.72 | 68.06 | 67.38 | 67.45 | 11,580,619 | -0.50(-0.74%) |
Jan 24, 2014 | 69.08 | 69.45 | 67.95 | 67.95 | 14,217,048 | -1.60(-2.30%) |
Jan 23, 2014 | 70.30 | 70.34 | 69.30 | 69.55 | 12,384,872 | -1.18(-1.68%) |
Jan 22, 2014 | 70.48 | 70.90 | 70.15 | 70.73 | 11,833,587 | +0.22(+0.31%) |
Jan 21, 2014 | 71.19 | 71.32 | 69.46 | 70.51 | 21,790,762 | -0.77(-1.08%) |
Jan 17, 2014 | 71.03 | 71.29 | 71.29 | 71.29 | 18,287,906 | +0.31(+0.44%) |
Jan 16, 2014 | 70.94 | 71.31 | 70.66 | 70.97 | 11,198,657 | -0.12(-0.17%) |
Jan 15, 2014 | 71.03 | 71.44 | 70.87 | 71.09 | 9,854,815 | +0.06(+0.08%) |
Jan 14, 2014 | 70.94 | 71.17 | 70.73 | 71.03 | 10,085,433 | +0.17(+0.23%) |
Jan 13, 2014 | 70.77 | 71.23 | 70.54 | 70.87 | 12,786,930 | -0.18(-0.25%) |
Jan 10, 2014 | 70.97 | 71.22 | 70.60 | 71.05 | 8,934,567 | +0.01(+0.01%) |
Jan 09, 2014 | 71.20 | 71.53 | 70.56 | 71.04 | 10,593,280 | +0.43(+0.61%) |
Jan 08, 2014 | 70.62 | 70.94 | 70.40 | 70.61 | 12,133,310 | -0.10(-0.14%) |
Jan 07, 2014 | 69.77 | 70.96 | 69.73 | 70.71 | 14,712,679 | +1.47(+2.12%) |
Jan 06, 2014 | 68.94 | 69.55 | 68.89 | 69.24 | 9,924,763 | +0.36(+0.52%) |
Jan 03, 2014 | 68.46 | 69.16 | 68.44 | 68.88 | 7,517,854 | +0.61(+0.90%) |
Jan 02, 2014 | 68.35 | 68.79 | 68.25 | 68.26 | 7,877,706 | -0.42(-0.61%) |
Dec 31, 2013 | 69.12 | 68.68 | 68.68 | 68.68 | 8,465,211 | -0.53(-0.77%) |
Dec 30, 2013 | 69.11 | 69.22 | 68.79 | 69.22 | 5,825,287 | -0.04(-0.05%) |
Dec 27, 2013 | 69.57 | 69.71 | 69.13 | 69.25 | 4,682,674 | -0.14(-0.21%) |
Dec 26, 2013 | 68.98 | 69.40 | 68.82 | 69.40 | 4,612,489 | +0.36(+0.52%) |
Dec 24, 2013 | 69.13 | 69.28 | 68.88 | 69.04 | 4,196,909 | +0.02(+0.03%) |
Dec 23, 2013 | 69.41 | 69.50 | 68.81 | 69.01 | 7,082,700 | -0.05(-0.07%) |
Dec 20, 2013 | 69.07 | 69.55 | 68.95 | 69.06 | 15,021,636 | +0.08(+0.12%) |
Dec 19, 2013 | 69.29 | 69.29 | 68.55 | 68.98 | 9,740,381 | -0.50(-0.71%) |
Dec 18, 2013 | 68.20 | 69.49 | 67.32 | 69.47 | 12,903,331 | +1.48(+2.18%) |
Dec 17, 2013 | 68.47 | 68.49 | 67.87 | 67.99 | 11,664,149 | -0.53(-0.78%) |
Dec 16, 2013 | 68.56 | 69.23 | 68.36 | 68.52 | 8,814,686 | +0.02(+0.02%) |
Dec 13, 2013 | 68.53 | 68.88 | 68.30 | 68.50 | 10,547,131 | +0.14(+0.21%) |
Dec 12, 2013 | 69.60 | 69.64 | 68.29 | 68.36 | 16,380,302 | -1.46(-2.09%) |
Dec 11, 2013 | 70.79 | 70.83 | 69.76 | 69.82 | 12,566,272 | -0.77(-1.09%) |
Dec 10, 2013 | 70.93 | 71.08 | 70.46 | 70.60 | 9,569,808 | -0.23(-0.32%) |
Dec 09, 2013 | 70.71 | 70.85 | 70.27 | 70.82 | 9,300,288 | +0.00(+0.00%) |
Dec 06, 2013 | 70.19 | 70.85 | 70.06 | 70.82 | 9,708,378 | +1.10(+1.58%) |
Dec 05, 2013 | 70.06 | 70.21 | 69.49 | 69.72 | 11,541,982 | -0.49(-0.70%) |
Dec 04, 2013 | 70.31 | 70.68 | 69.84 | 70.21 | 8,269,994 | -0.25(-0.36%) |
Dec 03, 2013 | 70.64 | 70.70 | 70.12 | 70.47 | 12,073,744 | -0.23(-0.33%) |
Dec 02, 2013 | 70.80 | 70.99 | 70.47 | 70.70 | 7,770,039 | -0.28(-0.40%) |
Nov 29, 2013 | 71.41 | 71.62 | 70.81 | 70.99 | 5,476,337 | -0.24(-0.34%) |
Nov 27, 2013 | 71.50 | 71.52 | 70.95 | 71.23 | 6,139,043 | -0.06(-0.08%) |
Nov 26, 2013 | 71.68 | 71.89 | 71.22 | 71.29 | 9,664,630 | -0.43(-0.60%) |
Nov 25, 2013 | 71.61 | 71.98 | 71.30 | 71.71 | 8,493,742 | +0.28(+0.40%) |
Nov 22, 2013 | 70.78 | 71.68 | 70.78 | 71.43 | 8,617,286 | +0.53(+0.75%) |
Nov 21, 2013 | 71.09 | 71.31 | 70.78 | 70.90 | 9,045,076 | +0.04(+0.05%) |
Nov 20, 2013 | 70.70 | 71.10 | 70.50 | 70.86 | 9,502,070 | +0.22(+0.31%) |
Nov 19, 2013 | 70.20 | 70.69 | 70.00 | 70.64 | 8,893,458 | +0.42(+0.59%) |
Nov 18, 2013 | 70.27 | 70.45 | 70.01 | 70.23 | 11,388,026 | -0.07(-0.10%) |
Nov 15, 2013 | 69.73 | 70.30 | 69.67 | 70.29 | 9,491,630 | +0.35(+0.50%) |
Nov 14, 2013 | 69.56 | 70.11 | 69.56 | 69.94 | 9,459,872 | +0.43(+0.62%) |
Nov 13, 2013 | 69.53 | 69.59 | 68.75 | 69.51 | 12,020,786 | -0.16(-0.24%) |
Nov 12, 2013 | 69.99 | 70.07 | 69.26 | 69.68 | 10,258,267 | -0.54(-0.77%) |
Nov 11, 2013 | 69.98 | 70.48 | 69.96 | 70.22 | 6,342,084 | +0.18(+0.26%) |
Nov 08, 2013 | 68.98 | 70.08 | 68.93 | 70.04 | 9,708,823 | +1.01(+1.47%) |
Nov 07, 2013 | 69.40 | 69.52 | 69.03 | 69.03 | 8,213,271 | -0.26(-0.38%) |
Nov 06, 2013 | 69.28 | 69.41 | 69.05 | 69.29 | 7,117,323 | +0.17(+0.25%) |
Nov 05, 2013 | 68.92 | 69.22 | 68.72 | 69.12 | 7,149,674 | -0.16(-0.24%) |
Nov 04, 2013 | 69.60 | 69.63 | 68.83 | 69.28 | 9,212,794 | -0.25(-0.36%) |