Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 63.33 | 64.09 | 63.09 | 63.74 | 1,583,343 | -1.00(-1.55%) |
Jan 30, 2014 | 64.78 | 64.97 | 64.26 | 64.74 | 1,120,975 | +0.58(+0.91%) |
Jan 29, 2014 | 64.17 | 64.85 | 63.96 | 64.16 | 855,354 | -0.53(-0.83%) |
Jan 28, 2014 | 64.26 | 64.85 | 64.20 | 64.69 | 1,730,422 | -0.17(-0.26%) |
Jan 27, 2014 | 65.51 | 65.55 | 64.69 | 64.86 | 1,007,119 | +0.24(+0.37%) |
Jan 24, 2014 | 65.55 | 65.65 | 64.44 | 64.62 | 2,886,471 | -1.82(-2.74%) |
Jan 23, 2014 | 66.15 | 66.50 | 65.88 | 66.44 | 3,182,919 | -0.34(-0.51%) |
Jan 22, 2014 | 67.02 | 67.21 | 66.52 | 66.78 | 5,771,026 | -1.13(-1.66%) |
Jan 21, 2014 | 68.08 | 68.20 | 66.85 | 67.91 | 1,622,544 | -0.76(-1.11%) |
Jan 17, 2014 | 68.56 | 68.66 | 68.66 | 68.66 | 1,444,513 | -0.41(-0.59%) |
Jan 16, 2014 | 69.30 | 69.37 | 68.57 | 69.07 | 1,098,554 | -0.17(-0.24%) |
Jan 15, 2014 | 69.05 | 69.56 | 69.05 | 69.24 | 1,463,337 | +0.19(+0.28%) |
Jan 14, 2014 | 68.89 | 69.05 | 68.55 | 69.05 | 1,256,512 | -0.20(-0.29%) |
Jan 13, 2014 | 69.27 | 69.89 | 69.23 | 69.25 | 1,773,352 | -0.43(-0.62%) |
Jan 10, 2014 | 69.16 | 69.94 | 68.87 | 69.68 | 2,211,753 | -0.90(-1.28%) |
Jan 09, 2014 | 70.65 | 70.69 | 69.73 | 70.58 | 1,630,148 | -0.69(-0.97%) |
Jan 08, 2014 | 70.98 | 71.42 | 70.78 | 71.28 | 1,312,767 | +1.06(+1.51%) |
Jan 07, 2014 | 70.24 | 70.27 | 69.75 | 70.22 | 851,848 | -0.20(-0.28%) |
Jan 06, 2014 | 70.80 | 70.93 | 70.38 | 70.42 | 611,844 | +0.08(+0.11%) |
Jan 03, 2014 | 70.83 | 70.48 | 70.02 | 70.34 | 1,517,276 | -0.48(-0.68%) |
Jan 02, 2014 | 70.88 | 70.98 | 70.23 | 70.83 | 1,847,801 | -1.86(-2.56%) |
Dec 31, 2013 | 72.39 | 72.69 | 72.69 | 72.69 | 745,095 | +0.43(+0.59%) |
Dec 30, 2013 | 71.73 | 72.36 | 71.58 | 72.26 | 297,024 | +0.69(+0.97%) |
Dec 27, 2013 | 71.38 | 71.77 | 71.12 | 71.57 | 1,037,428 | +0.08(+0.10%) |
Dec 26, 2013 | 71.10 | 71.62 | 71.10 | 71.49 | 274,272 | +0.47(+0.66%) |
Dec 24, 2013 | 70.78 | 71.18 | 70.63 | 71.03 | 177,348 | +0.26(+0.37%) |
Dec 23, 2013 | 70.42 | 70.79 | 70.36 | 70.77 | 377,295 | +0.53(+0.76%) |
Dec 20, 2013 | 69.83 | 70.41 | 69.83 | 70.23 | 933,409 | +0.53(+0.75%) |
Dec 19, 2013 | 68.97 | 69.80 | 68.90 | 69.71 | 1,800,293 | +1.06(+1.54%) |
Dec 18, 2013 | 68.21 | 69.03 | 67.74 | 68.65 | 800,582 | +0.58(+0.86%) |
Dec 17, 2013 | 67.82 | 68.10 | 67.50 | 68.06 | 761,796 | -0.63(-0.91%) |
Dec 16, 2013 | 68.40 | 68.72 | 68.21 | 68.69 | 774,315 | +1.03(+1.53%) |
Dec 13, 2013 | 67.60 | 67.69 | 67.21 | 67.66 | 553,643 | +0.17(+0.25%) |
Dec 12, 2013 | 67.27 | 67.57 | 67.06 | 67.49 | 1,056,373 | -0.41(-0.60%) |
Dec 11, 2013 | 68.45 | 68.45 | 67.76 | 67.90 | 644,001 | -0.01(-0.01%) |
Dec 10, 2013 | 68.21 | 68.52 | 67.81 | 67.91 | 1,149,479 | -0.83(-1.20%) |
Dec 09, 2013 | 68.56 | 68.78 | 68.37 | 68.73 | 1,024,092 | +0.15(+0.22%) |
Dec 06, 2013 | 68.25 | 68.87 | 68.21 | 68.58 | 2,647,357 | +0.68(+1.01%) |
Dec 05, 2013 | 67.62 | 68.07 | 67.58 | 67.90 | 722,123 | +0.11(+0.16%) |
Dec 04, 2013 | 67.02 | 67.86 | 66.90 | 67.79 | 850,158 | -0.30(-0.44%) |
Dec 03, 2013 | 67.94 | 68.28 | 67.68 | 68.09 | 689,224 | -0.06(-0.09%) |
Dec 02, 2013 | 68.51 | 68.53 | 68.07 | 68.15 | 440,072 | -0.85(-1.23%) |
Nov 29, 2013 | 69.09 | 69.37 | 68.68 | 69.00 | 687,568 | -0.55(-0.79%) |
Nov 27, 2013 | 69.35 | 69.69 | 69.27 | 69.55 | 799,292 | +0.71(+1.03%) |
Nov 26, 2013 | 68.50 | 69.09 | 68.44 | 68.84 | 663,904 | +0.19(+0.28%) |
Nov 25, 2013 | 68.77 | 69.00 | 68.58 | 68.65 | 1,362,204 | +0.07(+0.10%) |
Nov 22, 2013 | 68.02 | 68.58 | 67.87 | 68.58 | 1,752,885 | +0.48(+0.71%) |
Nov 21, 2013 | 67.85 | 68.13 | 67.60 | 68.10 | 763,420 | +0.34(+0.50%) |
Nov 20, 2013 | 68.57 | 68.72 | 67.70 | 67.76 | 724,291 | -0.66(-0.96%) |
Nov 19, 2013 | 68.64 | 68.83 | 68.24 | 68.41 | 1,178,728 | +0.06(+0.09%) |
Nov 18, 2013 | 68.89 | 68.89 | 68.34 | 68.36 | 1,503,456 | -0.50(-0.73%) |
Nov 15, 2013 | 68.06 | 68.95 | 67.97 | 68.86 | 1,905,453 | +1.51(+2.24%) |
Nov 14, 2013 | 67.14 | 67.55 | 66.82 | 67.35 | 936,332 | +0.12(+0.17%) |
Nov 13, 2013 | 66.17 | 67.26 | 65.99 | 67.23 | 717,535 | +0.65(+0.98%) |
Nov 12, 2013 | 67.04 | 67.15 | 66.23 | 66.58 | 1,210,638 | -1.14(-1.69%) |
Nov 11, 2013 | 66.55 | 67.99 | 66.42 | 67.72 | 1,923,677 | +1.64(+2.49%) |
Nov 08, 2013 | 65.35 | 66.10 | 65.08 | 66.08 | 1,344,846 | +0.43(+0.65%) |
Nov 07, 2013 | 65.77 | 66.22 | 65.40 | 65.65 | 1,530,543 | -0.46(-0.69%) |
Nov 06, 2013 | 66.07 | 66.45 | 65.74 | 66.11 | 1,361,325 | +1.23(+1.90%) |
Nov 05, 2013 | 64.63 | 65.15 | 64.30 | 64.88 | 904,823 | -0.63(-0.96%) |
Nov 04, 2013 | 65.16 | 65.54 | 65.06 | 65.50 | 416,203 | +0.61(+0.94%) |