Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 70.06 | 71.25 | 69.89 | 70.64 | 1,006,001 | -0.38(-0.54%) |
Jan 30, 2014 | 71.07 | 71.23 | 70.62 | 71.03 | 741,364 | +0.51(+0.73%) |
Jan 29, 2014 | 70.56 | 70.83 | 70.07 | 70.51 | 1,108,445 | -0.89(-1.24%) |
Jan 28, 2014 | 71.63 | 71.74 | 70.85 | 71.40 | 891,985 | -0.22(-0.30%) |
Jan 27, 2014 | 72.04 | 72.55 | 71.37 | 71.61 | 1,059,242 | -0.44(-0.61%) |
Jan 24, 2014 | 73.35 | 73.44 | 72.05 | 72.05 | 1,244,055 | -2.08(-2.80%) |
Jan 23, 2014 | 73.94 | 74.41 | 73.71 | 74.13 | 1,353,120 | +0.09(+0.13%) |
Jan 22, 2014 | 73.62 | 74.23 | 72.31 | 74.04 | 1,685,023 | +0.91(+1.24%) |
Jan 21, 2014 | 72.92 | 74.39 | 71.81 | 73.13 | 2,113,210 | +0.60(+0.82%) |
Jan 17, 2014 | 72.33 | 72.53 | 72.53 | 72.53 | 2,142,748 | +0.50(+0.69%) |
Jan 16, 2014 | 71.09 | 72.20 | 70.92 | 72.04 | 1,146,168 | +0.99(+1.40%) |
Jan 15, 2014 | 71.16 | 71.58 | 70.78 | 71.04 | 893,258 | -0.11(-0.16%) |
Jan 14, 2014 | 70.61 | 71.16 | 70.00 | 71.16 | 996,109 | +0.91(+1.29%) |
Jan 13, 2014 | 70.85 | 71.25 | 70.20 | 70.25 | 862,420 | -0.79(-1.11%) |
Jan 10, 2014 | 71.29 | 71.40 | 70.81 | 71.04 | 934,515 | -0.20(-0.28%) |
Jan 09, 2014 | 71.29 | 71.65 | 70.78 | 71.23 | 459,719 | +0.17(+0.24%) |
Jan 08, 2014 | 70.85 | 71.24 | 70.14 | 71.06 | 1,145,287 | +0.22(+0.30%) |
Jan 07, 2014 | 70.82 | 71.11 | 70.67 | 70.85 | 952,867 | +0.10(+0.15%) |
Jan 06, 2014 | 69.92 | 71.63 | 69.48 | 70.75 | 2,395,990 | +1.74(+2.52%) |
Jan 03, 2014 | 68.32 | 69.07 | 68.31 | 69.01 | 606,719 | +0.65(+0.96%) |
Jan 02, 2014 | 69.18 | 69.18 | 68.20 | 68.35 | 781,606 | -0.76(-1.10%) |
Dec 31, 2013 | 68.99 | 69.11 | 69.11 | 69.11 | 338,852 | +0.13(+0.19%) |
Dec 30, 2013 | 69.29 | 69.38 | 68.75 | 68.98 | 284,936 | -0.21(-0.30%) |
Dec 27, 2013 | 69.38 | 69.59 | 69.07 | 69.18 | 240,398 | -0.04(-0.05%) |
Dec 26, 2013 | 69.11 | 69.44 | 68.76 | 69.22 | 180,001 | +0.29(+0.42%) |
Dec 24, 2013 | 68.49 | 68.99 | 68.38 | 68.93 | 119,036 | +0.62(+0.90%) |
Dec 23, 2013 | 68.82 | 68.82 | 68.18 | 68.31 | 457,452 | +0.19(+0.27%) |
Dec 20, 2013 | 67.14 | 68.34 | 67.14 | 68.13 | 773,499 | +0.91(+1.35%) |
Dec 19, 2013 | 67.57 | 67.77 | 66.99 | 67.22 | 1,051,661 | -0.30(-0.44%) |
Dec 18, 2013 | 66.65 | 67.67 | 65.99 | 67.52 | 965,411 | +1.09(+1.65%) |
Dec 17, 2013 | 67.39 | 67.43 | 66.35 | 66.43 | 1,185,499 | -0.76(-1.13%) |
Dec 16, 2013 | 67.01 | 67.58 | 67.01 | 67.18 | 947,149 | +0.51(+0.77%) |
Dec 13, 2013 | 66.58 | 66.88 | 66.52 | 66.67 | 548,384 | +0.05(+0.07%) |
Dec 12, 2013 | 66.98 | 67.16 | 66.39 | 66.62 | 611,432 | -0.30(-0.45%) |
Dec 11, 2013 | 68.13 | 68.13 | 66.83 | 66.92 | 609,670 | -1.22(-1.80%) |
Dec 10, 2013 | 68.30 | 68.69 | 67.95 | 68.15 | 421,207 | -0.48(-0.69%) |
Dec 09, 2013 | 68.67 | 69.03 | 68.29 | 68.62 | 638,396 | -0.09(-0.14%) |
Dec 06, 2013 | 68.16 | 68.79 | 68.05 | 68.72 | 444,096 | +1.02(+1.51%) |
Dec 05, 2013 | 67.83 | 68.21 | 67.52 | 67.70 | 646,472 | -0.23(-0.34%) |
Dec 04, 2013 | 67.50 | 68.13 | 67.13 | 67.93 | 893,001 | +0.18(+0.26%) |
Dec 03, 2013 | 67.72 | 68.19 | 67.38 | 67.75 | 617,144 | -0.18(-0.26%) |
Dec 02, 2013 | 68.00 | 68.47 | 67.84 | 67.93 | 558,776 | -0.07(-0.10%) |
Nov 29, 2013 | 68.48 | 68.65 | 68.00 | 68.00 | 447,721 | -0.50(-0.72%) |
Nov 27, 2013 | 68.31 | 68.50 | 68.01 | 68.49 | 478,916 | +0.34(+0.49%) |
Nov 26, 2013 | 67.90 | 68.45 | 67.73 | 68.16 | 715,032 | +0.33(+0.48%) |
Nov 25, 2013 | 68.33 | 68.43 | 67.71 | 67.83 | 457,291 | -0.42(-0.62%) |
Nov 22, 2013 | 68.25 | 68.46 | 68.02 | 68.25 | 910,948 | +0.07(+0.10%) |
Nov 21, 2013 | 67.63 | 68.22 | 67.54 | 68.18 | 598,981 | +0.82(+1.22%) |
Nov 20, 2013 | 67.35 | 67.99 | 67.05 | 67.36 | 629,685 | +0.05(+0.07%) |
Nov 19, 2013 | 67.46 | 67.87 | 66.87 | 67.31 | 1,575,925 | -0.16(-0.24%) |
Nov 18, 2013 | 66.84 | 67.88 | 66.69 | 67.47 | 929,592 | +0.99(+1.49%) |
Nov 15, 2013 | 66.12 | 66.48 | 65.66 | 66.48 | 1,551,817 | +0.35(+0.52%) |
Nov 14, 2013 | 65.87 | 66.37 | 65.45 | 66.14 | 535,374 | +0.36(+0.55%) |
Nov 12, 2013 | 66.20 | 66.38 | 65.70 | 65.77 | 593,500 | -0.58(-0.87%) |
Nov 11, 2013 | 66.31 | 66.55 | 66.13 | 66.35 | 523,137 | +0.07(+0.10%) |
Nov 08, 2013 | 65.48 | 66.64 | 65.18 | 66.29 | 707,597 | +1.12(+1.72%) |
Nov 07, 2013 | 66.20 | 66.58 | 65.10 | 65.16 | 565,962 | -1.18(-1.78%) |
Nov 06, 2013 | 65.93 | 66.36 | 65.51 | 66.35 | 578,741 | +0.57(+0.86%) |
Nov 05, 2013 | 65.64 | 66.31 | 65.42 | 65.78 | 728,696 | +0.08(+0.13%) |
Nov 04, 2013 | 65.40 | 65.80 | 65.16 | 65.69 | 598,064 | +0.45(+0.68%) |