Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 71.04 | 72.18 | 70.96 | 71.89 | 7,896,931 | +0.28(+0.39%) |
Jan 30, 2014 | 71.30 | 71.76 | 70.94 | 71.61 | 6,532,683 | +0.50(+0.70%) |
Jan 29, 2014 | 71.73 | 71.99 | 70.90 | 71.11 | 10,496,807 | -0.79(-1.09%) |
Jan 28, 2014 | 72.01 | 72.25 | 71.84 | 71.90 | 4,822,482 | +0.08(+0.12%) |
Jan 27, 2014 | 71.98 | 72.28 | 71.70 | 71.82 | 8,654,740 | -0.27(-0.38%) |
Jan 24, 2014 | 72.32 | 73.26 | 72.06 | 72.09 | 9,106,893 | -0.68(-0.93%) |
Jan 23, 2014 | 72.18 | 73.25 | 72.14 | 72.77 | 9,335,775 | +0.34(+0.46%) |
Jan 22, 2014 | 72.58 | 72.77 | 72.29 | 72.43 | 6,517,851 | -0.15(-0.21%) |
Jan 21, 2014 | 72.80 | 73.26 | 72.53 | 72.59 | 8,459,784 | +0.11(+0.16%) |
Jan 17, 2014 | 73.30 | 72.47 | 72.47 | 72.47 | 7,826,986 | -0.86(-1.18%) |
Jan 16, 2014 | 72.83 | 73.52 | 72.67 | 73.33 | 6,608,927 | +0.46(+0.63%) |
Jan 15, 2014 | 72.69 | 73.04 | 72.64 | 72.88 | 4,663,742 | +0.18(+0.25%) |
Jan 14, 2014 | 72.38 | 72.83 | 72.37 | 72.69 | 5,019,152 | +0.30(+0.41%) |
Jan 13, 2014 | 73.16 | 73.16 | 72.21 | 72.40 | 7,535,688 | -0.74(-1.01%) |
Jan 10, 2014 | 73.16 | 73.45 | 73.01 | 73.14 | 7,230,766 | +0.26(+0.36%) |
Jan 09, 2014 | 73.47 | 73.56 | 72.72 | 72.88 | 10,097,929 | +0.04(+0.05%) |
Jan 08, 2014 | 72.95 | 73.07 | 72.53 | 72.84 | 10,027,025 | -0.74(-1.01%) |
Jan 07, 2014 | 73.58 | 74.11 | 73.39 | 73.58 | 6,392,378 | +0.40(+0.55%) |
Jan 06, 2014 | 73.76 | 73.76 | 72.92 | 73.17 | 6,572,549 | -0.53(-0.71%) |
Jan 03, 2014 | 73.98 | 74.07 | 73.67 | 73.70 | 3,885,201 | +0.10(+0.13%) |
Jan 02, 2014 | 73.91 | 74.07 | 73.49 | 73.60 | 3,826,984 | -0.47(-0.64%) |
Dec 31, 2013 | 74.01 | 74.07 | 74.07 | 74.07 | 3,354,497 | +0.02(+0.02%) |
Dec 30, 2013 | 73.96 | 74.17 | 73.89 | 74.06 | 2,955,239 | +0.08(+0.10%) |
Dec 27, 2013 | 73.95 | 74.27 | 73.90 | 73.98 | 2,602,920 | +0.05(+0.07%) |
Dec 26, 2013 | 73.88 | 73.98 | 73.77 | 73.93 | 2,591,000 | +0.23(+0.31%) |
Dec 24, 2013 | 73.40 | 73.86 | 73.40 | 73.70 | 1,514,141 | +0.18(+0.25%) |
Dec 23, 2013 | 73.84 | 74.01 | 73.33 | 73.52 | 4,317,823 | -0.16(-0.22%) |
Dec 20, 2013 | 73.00 | 73.68 | 72.78 | 73.68 | 10,530,900 | +1.05(+1.44%) |
Dec 19, 2013 | 73.18 | 73.52 | 72.47 | 72.63 | 7,127,065 | -0.60(-0.82%) |
Dec 18, 2013 | 72.27 | 73.25 | 72.20 | 73.24 | 7,223,883 | +1.18(+1.64%) |
Dec 17, 2013 | 72.86 | 72.97 | 71.97 | 72.05 | 5,841,659 | -0.82(-1.12%) |
Dec 16, 2013 | 72.53 | 73.12 | 72.45 | 72.87 | 6,146,657 | +0.77(+1.07%) |
Dec 13, 2013 | 71.91 | 72.24 | 71.80 | 72.10 | 4,293,135 | +0.26(+0.36%) |
Dec 12, 2013 | 72.84 | 73.04 | 71.79 | 71.84 | 7,491,681 | -0.89(-1.22%) |
Dec 11, 2013 | 72.91 | 73.07 | 72.65 | 72.72 | 6,802,562 | -0.13(-0.18%) |
Dec 10, 2013 | 73.04 | 73.06 | 72.58 | 72.85 | 5,488,978 | -0.22(-0.30%) |
Dec 09, 2013 | 73.40 | 73.67 | 72.87 | 73.07 | 6,622,783 | -0.82(-1.12%) |
Dec 06, 2013 | 73.24 | 74.01 | 73.21 | 73.90 | 7,612,189 | +1.05(+1.44%) |
Dec 05, 2013 | 72.81 | 73.15 | 72.68 | 72.85 | 6,646,039 | -0.21(-0.29%) |
Dec 04, 2013 | 73.03 | 73.39 | 72.80 | 73.07 | 6,485,646 | -0.51(-0.70%) |
Dec 03, 2013 | 73.86 | 73.86 | 73.34 | 73.58 | 6,354,496 | -0.10(-0.13%) |
Dec 02, 2013 | 74.27 | 74.27 | 73.54 | 73.68 | 6,300,535 | -0.66(-0.88%) |
Nov 29, 2013 | 74.24 | 74.51 | 74.11 | 74.33 | 3,825,330 | +0.24(+0.32%) |
Nov 27, 2013 | 74.53 | 74.56 | 74.01 | 74.10 | 4,587,119 | -0.25(-0.34%) |
Nov 26, 2013 | 74.80 | 75.02 | 74.31 | 74.35 | 7,282,347 | -0.55(-0.73%) |
Nov 25, 2013 | 74.77 | 75.16 | 74.69 | 74.89 | 20,831,686 | +0.49(+0.66%) |
Nov 22, 2013 | 74.08 | 74.58 | 73.72 | 74.40 | 21,789,660 | +0.43(+0.58%) |
Nov 21, 2013 | 74.05 | 74.27 | 73.89 | 73.97 | 17,015,160 | +0.12(+0.16%) |
Nov 20, 2013 | 73.87 | 74.24 | 73.58 | 73.85 | 5,038,739 | -0.33(-0.45%) |
Nov 19, 2013 | 73.83 | 74.42 | 73.72 | 74.18 | 5,060,151 | +0.25(+0.34%) |
Nov 18, 2013 | 73.37 | 74.04 | 73.37 | 73.93 | 6,558,219 | +0.55(+0.75%) |
Nov 15, 2013 | 73.78 | 73.98 | 72.99 | 73.38 | 9,383,260 | -0.48(-0.66%) |
Nov 14, 2013 | 74.33 | 74.73 | 73.58 | 73.87 | 8,707,846 | -0.42(-0.56%) |
Nov 13, 2013 | 73.80 | 74.29 | 73.68 | 74.28 | 5,500,832 | +0.34(+0.46%) |
Nov 12, 2013 | 73.49 | 74.02 | 73.33 | 73.94 | 5,078,390 | +0.43(+0.59%) |
Nov 11, 2013 | 73.31 | 73.81 | 73.29 | 73.51 | 3,390,605 | +0.06(+0.08%) |
Nov 08, 2013 | 73.57 | 73.67 | 72.93 | 73.45 | 6,673,135 | -0.14(-0.20%) |
Nov 07, 2013 | 74.17 | 74.27 | 73.27 | 73.59 | 6,499,604 | -0.53(-0.72%) |
Nov 06, 2013 | 73.94 | 74.34 | 73.80 | 74.12 | 5,552,834 | +0.37(+0.50%) |
Nov 05, 2013 | 73.73 | 74.01 | 73.46 | 73.75 | 5,719,885 | +0.08(+0.10%) |
Nov 04, 2013 | 73.64 | 73.82 | 73.31 | 73.68 | 6,635,492 | +0.05(+0.07%) |