Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 69.54 | 70.73 | 69.28 | 70.03 | 4,828,575 | -0.36(-0.51%) |
Jan 30, 2014 | 69.61 | 70.52 | 69.43 | 70.39 | 4,104,054 | +1.50(+2.18%) |
Jan 29, 2014 | 68.77 | 69.50 | 68.52 | 68.88 | 5,164,978 | -0.55(-0.78%) |
Jan 28, 2014 | 69.28 | 70.00 | 69.19 | 69.43 | 3,814,468 | +0.12(+0.18%) |
Jan 27, 2014 | 68.49 | 69.83 | 68.49 | 69.31 | 8,581,691 | +1.40(+2.06%) |
Jan 24, 2014 | 68.74 | 69.78 | 67.88 | 67.91 | 6,552,483 | -1.02(-1.48%) |
Jan 23, 2014 | 69.36 | 69.63 | 68.50 | 68.93 | 5,443,741 | -0.99(-1.42%) |
Jan 22, 2014 | 69.78 | 70.04 | 69.25 | 69.92 | 3,564,328 | +0.38(+0.55%) |
Jan 21, 2014 | 69.55 | 69.87 | 68.97 | 69.54 | 3,260,466 | +0.49(+0.71%) |
Jan 17, 2014 | 69.25 | 69.05 | 69.05 | 69.05 | 3,387,993 | -0.08(-0.11%) |
Jan 16, 2014 | 68.98 | 69.28 | 68.88 | 69.12 | 2,134,889 | +0.11(+0.16%) |
Jan 15, 2014 | 68.62 | 69.21 | 68.78 | 69.01 | 3,219,265 | +0.40(+0.58%) |
Jan 14, 2014 | 68.52 | 68.69 | 67.66 | 68.62 | 3,779,644 | +0.40(+0.59%) |
Jan 13, 2014 | 68.98 | 69.43 | 68.12 | 68.22 | 3,227,742 | -0.99(-1.43%) |
Jan 10, 2014 | 69.60 | 69.71 | 68.90 | 69.21 | 3,906,694 | -0.24(-0.34%) |
Jan 09, 2014 | 69.77 | 70.19 | 69.28 | 69.44 | 2,361,385 | +0.02(+0.03%) |
Jan 08, 2014 | 69.14 | 69.70 | 69.02 | 69.42 | 3,448,348 | -0.28(-0.40%) |
Jan 07, 2014 | 69.52 | 69.96 | 69.44 | 69.70 | 2,050,180 | +0.28(+0.41%) |
Jan 06, 2014 | 69.81 | 70.05 | 69.39 | 69.41 | 2,547,917 | -0.07(-0.10%) |
Jan 03, 2014 | 69.46 | 69.82 | 69.34 | 69.48 | 1,918,345 | +0.15(+0.22%) |
Jan 02, 2014 | 69.82 | 69.96 | 69.12 | 69.33 | 2,268,920 | -0.81(-1.15%) |
Dec 31, 2013 | 69.75 | 70.14 | 70.14 | 70.14 | 1,897,490 | +0.28(+0.41%) |
Dec 30, 2013 | 70.10 | 70.19 | 69.69 | 69.85 | 1,889,476 | -0.11(-0.15%) |
Dec 27, 2013 | 70.10 | 70.18 | 69.90 | 69.96 | 1,389,395 | +0.03(+0.04%) |
Dec 26, 2013 | 69.53 | 70.02 | 69.51 | 69.93 | 2,831,108 | +0.50(+0.72%) |
Dec 24, 2013 | 69.05 | 69.55 | 68.86 | 69.43 | 1,112,970 | +0.56(+0.81%) |
Dec 23, 2013 | 69.08 | 69.24 | 68.59 | 68.87 | 2,994,461 | +0.13(+0.19%) |
Dec 20, 2013 | 68.18 | 69.08 | 68.02 | 68.74 | 5,002,266 | +0.70(+1.03%) |
Dec 19, 2013 | 67.73 | 68.10 | 67.53 | 68.04 | 3,332,490 | +0.15(+0.21%) |
Dec 18, 2013 | 66.63 | 67.92 | 65.94 | 67.89 | 4,668,459 | +1.51(+2.28%) |
Dec 17, 2013 | 67.23 | 67.53 | 66.35 | 66.38 | 4,763,577 | -0.68(-1.02%) |
Dec 16, 2013 | 66.73 | 67.34 | 66.37 | 67.06 | 4,078,266 | +0.58(+0.88%) |
Dec 13, 2013 | 66.44 | 67.07 | 65.84 | 66.48 | 5,460,920 | +0.25(+0.37%) |
Dec 12, 2013 | 66.10 | 66.55 | 65.95 | 66.24 | 3,812,610 | -0.12(-0.19%) |
Dec 11, 2013 | 67.37 | 67.39 | 66.22 | 66.36 | 3,762,043 | -1.07(-1.58%) |
Dec 10, 2013 | 67.29 | 67.76 | 67.10 | 67.43 | 2,111,069 | -0.02(-0.03%) |
Dec 09, 2013 | 67.86 | 67.95 | 67.34 | 67.45 | 2,351,521 | -0.35(-0.51%) |
Dec 06, 2013 | 67.61 | 67.92 | 67.33 | 67.79 | 2,154,754 | +1.12(+1.68%) |
Dec 05, 2013 | 66.55 | 67.01 | 66.40 | 66.67 | 2,333,562 | +0.02(+0.03%) |
Dec 04, 2013 | 66.66 | 67.00 | 66.16 | 66.65 | 3,157,406 | -0.18(-0.28%) |
Dec 03, 2013 | 67.51 | 67.66 | 66.53 | 66.83 | 3,015,321 | -0.82(-1.21%) |
Dec 02, 2013 | 67.92 | 68.31 | 67.55 | 67.66 | 2,448,157 | -0.28(-0.42%) |
Nov 29, 2013 | 68.19 | 68.44 | 67.85 | 67.94 | 1,506,314 | -0.28(-0.41%) |
Nov 27, 2013 | 68.31 | 68.63 | 68.08 | 68.22 | 1,525,570 | +0.26(+0.38%) |
Nov 26, 2013 | 68.05 | 68.39 | 67.87 | 67.95 | 2,382,133 | -0.05(-0.07%) |
Nov 25, 2013 | 68.32 | 68.52 | 67.91 | 68.00 | 2,168,981 | -0.16(-0.24%) |
Nov 22, 2013 | 67.45 | 68.21 | 67.30 | 68.16 | 2,494,335 | +0.66(+0.98%) |
Nov 21, 2013 | 67.10 | 67.59 | 67.06 | 67.50 | 2,108,152 | +0.55(+0.83%) |
Nov 20, 2013 | 67.66 | 67.66 | 66.86 | 66.95 | 2,340,570 | -0.49(-0.73%) |
Nov 19, 2013 | 67.56 | 67.90 | 67.32 | 67.44 | 2,314,770 | -0.28(-0.42%) |
Nov 18, 2013 | 67.88 | 68.37 | 67.62 | 67.72 | 3,163,979 | +0.05(+0.07%) |
Nov 15, 2013 | 67.42 | 67.79 | 67.37 | 67.68 | 3,368,467 | -0.04(-0.06%) |
Nov 14, 2013 | 67.01 | 67.83 | 66.75 | 67.72 | 3,651,327 | +0.89(+1.33%) |
Nov 13, 2013 | 65.95 | 66.83 | 65.78 | 66.83 | 3,464,321 | +0.70(+1.06%) |
Nov 12, 2013 | 66.62 | 66.75 | 66.03 | 66.13 | 3,181,355 | -0.63(-0.95%) |
Nov 11, 2013 | 66.72 | 66.95 | 66.50 | 66.76 | 2,674,804 | -0.02(-0.02%) |
Nov 08, 2013 | 65.31 | 66.79 | 65.20 | 66.78 | 3,589,707 | +1.51(+2.32%) |
Nov 07, 2013 | 66.24 | 66.43 | 65.17 | 65.27 | 3,132,269 | -0.96(-1.45%) |
Nov 06, 2013 | 66.30 | 66.59 | 65.98 | 66.23 | 2,359,035 | +0.29(+0.44%) |
Nov 05, 2013 | 65.72 | 66.20 | 65.24 | 65.94 | 2,578,935 | +0.02(+0.03%) |
Nov 04, 2013 | 66.44 | 66.44 | 65.60 | 65.91 | 4,243,009 | -0.46(-0.69%) |