Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 62.93 | 64.04 | 62.36 | 63.14 | 3,453,761 | -0.34(-0.54%) |
Jan 30, 2014 | 63.09 | 64.01 | 62.92 | 63.48 | 2,960,797 | +0.57(+0.90%) |
Jan 29, 2014 | 63.40 | 63.49 | 62.49 | 62.92 | 4,292,289 | -0.98(-1.54%) |
Jan 28, 2014 | 62.43 | 64.01 | 62.02 | 63.90 | 4,307,857 | +1.96(+3.16%) |
Jan 27, 2014 | 63.12 | 63.24 | 61.62 | 61.94 | 4,980,091 | -1.31(-2.07%) |
Jan 24, 2014 | 64.22 | 64.60 | 63.10 | 63.25 | 7,396,815 | -1.39(-2.15%) |
Jan 23, 2014 | 64.88 | 65.63 | 64.29 | 64.64 | 5,865,184 | -0.97(-1.48%) |
Jan 22, 2014 | 65.04 | 65.84 | 64.68 | 65.62 | 4,691,175 | +0.95(+1.47%) |
Jan 21, 2014 | 64.64 | 65.17 | 64.25 | 64.67 | 4,180,607 | +0.10(+0.16%) |
Jan 17, 2014 | 65.33 | 64.56 | 64.56 | 64.56 | 8,703,340 | -0.44(-0.67%) |
Jan 16, 2014 | 65.00 | 65.41 | 64.47 | 65.00 | 4,373,497 | -0.10(-0.15%) |
Jan 15, 2014 | 64.76 | 66.22 | 64.73 | 65.10 | 5,343,010 | +0.74(+1.16%) |
Jan 14, 2014 | 62.62 | 64.40 | 62.46 | 64.36 | 4,220,355 | +1.96(+3.14%) |
Jan 13, 2014 | 63.90 | 64.23 | 62.21 | 62.39 | 3,500,386 | -1.28(-2.01%) |
Jan 10, 2014 | 63.92 | 64.16 | 63.36 | 63.67 | 3,863,985 | -0.07(-0.11%) |
Jan 09, 2014 | 63.90 | 64.47 | 63.16 | 63.74 | 4,633,589 | +0.08(+0.13%) |
Jan 08, 2014 | 63.37 | 64.06 | 63.00 | 63.66 | 3,752,537 | -0.03(-0.04%) |
Jan 07, 2014 | 63.01 | 63.71 | 62.49 | 63.69 | 4,305,484 | +1.08(+1.73%) |
Jan 06, 2014 | 62.89 | 63.11 | 61.96 | 62.61 | 4,774,750 | -0.21(-0.33%) |
Jan 03, 2014 | 63.27 | 63.61 | 62.53 | 62.81 | 3,528,583 | -0.18(-0.28%) |
Jan 02, 2014 | 63.58 | 64.11 | 62.62 | 62.99 | 3,853,005 | -1.08(-1.68%) |
Dec 31, 2013 | 63.87 | 64.07 | 64.07 | 64.07 | 5,527,318 | +0.19(+0.29%) |
Dec 30, 2013 | 64.49 | 65.08 | 63.44 | 63.88 | 3,681,796 | -0.69(-1.07%) |
Dec 27, 2013 | 64.18 | 64.69 | 64.00 | 64.57 | 2,208,532 | +0.44(+0.68%) |
Dec 26, 2013 | 64.30 | 64.71 | 64.00 | 64.13 | 2,321,051 | -0.09(-0.14%) |
Dec 24, 2013 | 64.06 | 64.23 | 63.45 | 64.23 | 1,281,335 | +0.24(+0.38%) |
Dec 23, 2013 | 64.61 | 64.83 | 63.68 | 63.98 | 3,913,565 | -0.34(-0.53%) |
Dec 20, 2013 | 63.27 | 64.63 | 63.15 | 64.32 | 8,211,907 | +1.22(+1.93%) |
Dec 19, 2013 | 61.71 | 63.33 | 61.52 | 63.11 | 6,646,003 | +1.27(+2.06%) |
Dec 18, 2013 | 60.94 | 61.98 | 60.44 | 61.84 | 7,813,643 | +0.90(+1.47%) |
Dec 17, 2013 | 61.05 | 61.27 | 60.12 | 60.94 | 4,547,821 | -0.03(-0.06%) |
Dec 16, 2013 | 60.82 | 61.82 | 60.82 | 60.97 | 5,389,771 | +0.27(+0.45%) |
Dec 13, 2013 | 60.18 | 60.82 | 59.73 | 60.70 | 5,879,724 | +0.25(+0.42%) |
Dec 12, 2013 | 59.82 | 60.81 | 59.64 | 60.45 | 4,993,967 | +0.80(+1.34%) |
Dec 11, 2013 | 60.55 | 60.74 | 59.55 | 59.65 | 5,553,911 | -1.16(-1.91%) |
Dec 10, 2013 | 60.52 | 61.81 | 60.36 | 60.81 | 5,965,851 | +0.45(+0.74%) |
Dec 09, 2013 | 61.42 | 61.55 | 59.66 | 60.36 | 11,196,366 | -0.73(-1.19%) |
Dec 06, 2013 | 63.73 | 63.78 | 61.03 | 61.09 | 9,621,636 | -2.04(-3.23%) |
Dec 05, 2013 | 63.11 | 64.03 | 62.66 | 63.13 | 5,858,176 | -0.67(-1.05%) |
Dec 04, 2013 | 63.21 | 64.55 | 63.17 | 63.79 | 4,914,083 | +0.63(+1.00%) |
Dec 03, 2013 | 62.77 | 63.64 | 62.70 | 63.16 | 5,454,078 | +0.18(+0.29%) |
Dec 02, 2013 | 63.36 | 63.57 | 62.27 | 62.98 | 3,973,129 | +0.00(+0.00%) |
Nov 29, 2013 | 63.55 | 63.79 | 62.67 | 62.98 | 2,945,226 | -0.55(-0.86%) |
Nov 27, 2013 | 64.48 | 64.77 | 63.18 | 63.53 | 4,402,218 | -1.06(-1.64%) |
Nov 26, 2013 | 64.64 | 65.45 | 64.01 | 64.58 | 4,162,651 | +0.00(+0.01%) |
Nov 25, 2013 | 64.63 | 64.65 | 63.24 | 64.58 | 4,948,670 | -0.37(-0.56%) |
Nov 22, 2013 | 64.97 | 65.05 | 63.88 | 64.95 | 3,322,670 | +0.32(+0.50%) |
Nov 21, 2013 | 64.17 | 64.87 | 64.05 | 64.63 | 4,033,595 | +0.91(+1.43%) |
Nov 20, 2013 | 64.45 | 64.80 | 63.44 | 63.71 | 3,943,745 | -0.37(-0.58%) |
Nov 19, 2013 | 64.17 | 64.69 | 63.23 | 64.08 | 4,080,267 | -0.24(-0.37%) |
Nov 18, 2013 | 65.46 | 65.73 | 63.92 | 64.32 | 3,971,607 | -1.09(-1.67%) |
Nov 15, 2013 | 65.00 | 65.71 | 64.08 | 65.42 | 5,662,008 | +0.65(+1.01%) |
Nov 14, 2013 | 64.69 | 64.92 | 64.11 | 64.76 | 4,834,488 | +0.08(+0.12%) |
Nov 13, 2013 | 63.53 | 64.84 | 63.28 | 64.68 | 6,173,996 | +0.90(+1.41%) |
Nov 12, 2013 | 65.16 | 65.30 | 63.29 | 63.78 | 5,998,436 | -1.66(-2.54%) |
Nov 11, 2013 | 65.35 | 65.52 | 64.75 | 65.44 | 4,313,807 | +0.19(+0.29%) |
Nov 08, 2013 | 65.32 | 66.13 | 65.10 | 65.26 | 7,306,334 | -0.24(-0.36%) |
Nov 07, 2013 | 68.44 | 68.80 | 63.00 | 65.49 | 11,840,412 | -1.93(-2.86%) |
Nov 06, 2013 | 69.21 | 69.81 | 67.16 | 67.42 | 6,101,359 | -1.18(-1.72%) |
Nov 05, 2013 | 69.98 | 69.98 | 68.52 | 68.60 | 4,823,264 | -1.42(-2.03%) |
Nov 04, 2013 | 68.89 | 70.08 | 68.60 | 70.03 | 3,584,559 | +1.71(+2.50%) |