Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 74.24 | 75.60 | 74.12 | 74.71 | 1,509,749 | -0.79(-1.05%) |
Jan 30, 2014 | 76.04 | 76.41 | 75.30 | 75.50 | 1,413,080 | +0.06(+0.08%) |
Jan 29, 2014 | 76.14 | 76.98 | 75.10 | 75.44 | 1,390,870 | -1.76(-2.28%) |
Jan 28, 2014 | 76.44 | 77.46 | 76.25 | 77.20 | 1,301,597 | +0.94(+1.23%) |
Jan 27, 2014 | 76.88 | 77.04 | 75.04 | 76.26 | 1,764,239 | -0.35(-0.46%) |
Jan 24, 2014 | 78.56 | 78.60 | 76.40 | 76.61 | 2,197,474 | -2.86(-3.60%) |
Jan 23, 2014 | 80.16 | 80.16 | 78.47 | 79.47 | 1,935,861 | -1.16(-1.44%) |
Jan 22, 2014 | 79.85 | 81.39 | 79.48 | 80.63 | 2,800,258 | +1.72(+2.18%) |
Jan 21, 2014 | 79.72 | 79.95 | 78.19 | 78.91 | 1,435,127 | +0.04(+0.05%) |
Jan 17, 2014 | 78.92 | 78.87 | 78.87 | 78.87 | 926,700 | +0.16(+0.20%) |
Jan 16, 2014 | 78.51 | 78.88 | 78.33 | 78.71 | 610,381 | +0.14(+0.18%) |
Jan 15, 2014 | 78.17 | 78.75 | 78.17 | 78.57 | 940,223 | +0.40(+0.51%) |
Jan 14, 2014 | 77.65 | 78.56 | 77.11 | 78.17 | 1,390,167 | +0.93(+1.20%) |
Jan 13, 2014 | 76.98 | 78.86 | 76.98 | 77.24 | 1,339,172 | -1.51(-1.92%) |
Jan 10, 2014 | 78.38 | 78.79 | 78.04 | 78.75 | 1,509,639 | +0.17(+0.22%) |
Jan 09, 2014 | 78.69 | 78.84 | 77.55 | 78.58 | 1,251,695 | -0.02(-0.03%) |
Jan 08, 2014 | 77.90 | 78.61 | 77.66 | 78.60 | 1,155,402 | +0.82(+1.05%) |
Jan 07, 2014 | 78.54 | 78.96 | 77.69 | 77.78 | 1,157,373 | -0.14(-0.18%) |
Jan 06, 2014 | 78.77 | 78.82 | 77.76 | 77.92 | 1,025,922 | -0.66(-0.84%) |
Jan 03, 2014 | 78.99 | 79.29 | 78.52 | 78.58 | 725,004 | -0.42(-0.53%) |
Jan 02, 2014 | 79.46 | 79.58 | 78.63 | 79.00 | 869,132 | -0.45(-0.57%) |
Dec 31, 2013 | 79.47 | 79.45 | 79.45 | 79.45 | 786,800 | +0.26(+0.33%) |
Dec 30, 2013 | 78.72 | 79.36 | 78.72 | 79.19 | 910,995 | +0.16(+0.20%) |
Dec 27, 2013 | 79.67 | 79.69 | 78.95 | 79.03 | 665,003 | -0.28(-0.35%) |
Dec 26, 2013 | 79.29 | 79.66 | 79.13 | 79.31 | 544,874 | +0.15(+0.19%) |
Dec 24, 2013 | 78.83 | 79.46 | 78.72 | 79.16 | 515,011 | +0.46(+0.58%) |
Dec 23, 2013 | 79.13 | 79.37 | 78.62 | 78.70 | 1,230,025 | -0.20(-0.25%) |
Dec 20, 2013 | 78.19 | 79.24 | 78.13 | 78.90 | 2,277,663 | +1.14(+1.47%) |
Dec 19, 2013 | 77.69 | 78.47 | 77.42 | 77.76 | 1,940,379 | -0.35(-0.45%) |
Dec 18, 2013 | 76.03 | 78.21 | 75.62 | 78.11 | 3,398,523 | +2.34(+3.09%) |
Dec 17, 2013 | 75.96 | 76.24 | 75.11 | 75.77 | 1,757,119 | -0.14(-0.18%) |
Dec 16, 2013 | 76.05 | 76.47 | 75.52 | 75.91 | 2,482,639 | +1.71(+2.30%) |
Dec 13, 2013 | 73.61 | 74.81 | 73.56 | 74.20 | 2,630,034 | +0.94(+1.28%) |
Dec 12, 2013 | 73.36 | 74.00 | 72.76 | 73.26 | 3,034,278 | +1.04(+1.44%) |
Dec 11, 2013 | 72.60 | 73.35 | 72.08 | 72.22 | 1,850,367 | -1.68(-2.27%) |
Dec 10, 2013 | 74.26 | 74.44 | 73.35 | 73.90 | 1,339,646 | -0.41(-0.55%) |
Dec 09, 2013 | 74.01 | 74.61 | 73.85 | 74.31 | 1,021,722 | +0.33(+0.45%) |
Dec 06, 2013 | 73.82 | 74.13 | 73.43 | 73.98 | 892,689 | +1.11(+1.52%) |
Dec 05, 2013 | 73.23 | 73.68 | 72.77 | 72.87 | 1,022,054 | -0.50(-0.68%) |
Dec 04, 2013 | 73.56 | 73.76 | 71.97 | 73.37 | 1,803,805 | -0.78(-1.05%) |
Dec 03, 2013 | 74.08 | 75.06 | 73.63 | 74.15 | 1,467,953 | -0.27(-0.36%) |
Dec 02, 2013 | 74.44 | 75.28 | 73.96 | 74.42 | 1,192,056 | -0.06(-0.08%) |
Nov 29, 2013 | 74.41 | 74.99 | 74.34 | 74.48 | 527,511 | +0.07(+0.09%) |
Nov 27, 2013 | 74.62 | 74.67 | 73.94 | 74.41 | 825,034 | +0.14(+0.19%) |
Nov 26, 2013 | 74.26 | 74.83 | 74.06 | 74.27 | 1,092,716 | -0.06(-0.08%) |
Nov 25, 2013 | 74.42 | 74.55 | 73.91 | 74.33 | 1,111,582 | +0.33(+0.45%) |
Nov 22, 2013 | 74.30 | 74.67 | 73.49 | 74.00 | 1,666,265 | -0.24(-0.32%) |
Nov 21, 2013 | 74.04 | 74.74 | 73.75 | 74.24 | 1,211,040 | +0.62(+0.84%) |
Nov 20, 2013 | 74.34 | 75.02 | 73.44 | 73.62 | 1,151,383 | -0.61(-0.82%) |
Nov 19, 2013 | 74.47 | 74.86 | 73.88 | 74.23 | 969,958 | -0.42(-0.56%) |
Nov 18, 2013 | 74.95 | 75.46 | 74.36 | 74.65 | 1,532,211 | -0.27(-0.36%) |
Nov 15, 2013 | 74.81 | 75.00 | 74.40 | 74.92 | 1,439,691 | +0.20(+0.27%) |
Nov 14, 2013 | 74.87 | 74.90 | 74.13 | 74.72 | 833,319 | +0.61(+0.82%) |
Nov 12, 2013 | 74.21 | 74.81 | 73.74 | 74.11 | 1,625,425 | -0.08(-0.11%) |
Nov 11, 2013 | 74.41 | 74.90 | 74.02 | 74.19 | 912,312 | -0.25(-0.34%) |
Nov 08, 2013 | 73.00 | 74.49 | 72.77 | 74.44 | 1,840,166 | +1.37(+1.87%) |
Nov 07, 2013 | 74.82 | 74.83 | 72.97 | 73.07 | 1,481,845 | -1.69(-2.26%) |
Nov 06, 2013 | 74.97 | 75.45 | 74.53 | 74.76 | 1,383,473 | +0.08(+0.11%) |
Nov 05, 2013 | 74.69 | 74.98 | 74.12 | 74.68 | 1,438,312 | -0.17(-0.23%) |
Nov 04, 2013 | 74.90 | 75.07 | 74.62 | 74.85 | 1,982,209 | +0.22(+0.29%) |