Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 71.89 | 72.96 | 71.62 | 72.60 | 1,509,139 | +0.06(+0.08%) |
Jan 30, 2014 | 71.55 | 72.76 | 71.52 | 72.54 | 1,298,810 | +1.48(+2.08%) |
Jan 29, 2014 | 70.43 | 71.76 | 69.98 | 71.06 | 1,573,378 | +0.32(+0.46%) |
Jan 28, 2014 | 70.09 | 71.18 | 70.09 | 70.74 | 1,134,542 | +0.68(+0.97%) |
Jan 27, 2014 | 70.49 | 70.95 | 69.80 | 70.06 | 1,205,693 | -0.39(-0.55%) |
Jan 24, 2014 | 71.70 | 71.77 | 70.45 | 70.45 | 1,245,311 | -1.35(-1.88%) |
Jan 23, 2014 | 71.37 | 71.95 | 71.15 | 71.80 | 986,887 | -0.26(-0.36%) |
Jan 22, 2014 | 71.58 | 72.41 | 71.47 | 72.06 | 1,050,903 | +0.73(+1.02%) |
Jan 21, 2014 | 70.59 | 71.82 | 70.59 | 71.34 | 1,454,174 | +0.99(+1.40%) |
Jan 17, 2014 | 70.60 | 70.35 | 70.35 | 70.35 | 1,476,664 | -0.09(-0.12%) |
Jan 16, 2014 | 70.44 | 70.97 | 70.31 | 70.44 | 824,561 | -0.22(-0.30%) |
Jan 15, 2014 | 70.23 | 70.76 | 70.23 | 70.65 | 1,360,576 | +0.42(+0.60%) |
Jan 14, 2014 | 69.89 | 70.52 | 69.60 | 70.23 | 1,444,711 | +0.64(+0.93%) |
Jan 13, 2014 | 69.89 | 70.48 | 69.29 | 69.58 | 1,144,873 | -0.56(-0.80%) |
Jan 10, 2014 | 69.28 | 70.51 | 69.01 | 70.15 | 1,383,233 | +1.14(+1.65%) |
Jan 09, 2014 | 69.13 | 69.13 | 68.33 | 69.01 | 1,390,768 | +0.03(+0.05%) |
Jan 08, 2014 | 69.52 | 69.86 | 68.74 | 68.97 | 1,351,213 | -0.46(-0.67%) |
Jan 07, 2014 | 68.99 | 69.74 | 68.60 | 69.44 | 1,679,076 | +0.44(+0.64%) |
Jan 06, 2014 | 68.40 | 69.32 | 68.31 | 68.99 | 1,458,875 | +0.76(+1.11%) |
Jan 03, 2014 | 67.66 | 68.98 | 67.21 | 68.23 | 1,022,569 | +0.81(+1.20%) |
Jan 02, 2014 | 67.31 | 68.08 | 66.86 | 67.43 | 1,331,555 | +0.01(+0.02%) |
Dec 31, 2013 | 67.94 | 67.41 | 67.41 | 67.41 | 1,335,221 | -0.50(-0.73%) |
Dec 30, 2013 | 67.53 | 68.04 | 67.33 | 67.91 | 747,491 | +0.48(+0.71%) |
Dec 27, 2013 | 67.88 | 68.17 | 67.03 | 67.43 | 972,701 | -0.47(-0.69%) |
Dec 26, 2013 | 67.83 | 68.06 | 67.14 | 67.90 | 931,271 | +0.38(+0.56%) |
Dec 24, 2013 | 67.58 | 67.92 | 66.97 | 67.53 | 572,717 | -0.19(-0.28%) |
Dec 23, 2013 | 67.88 | 68.70 | 67.49 | 67.71 | 1,209,697 | +0.14(+0.20%) |
Dec 20, 2013 | 66.57 | 67.66 | 66.47 | 67.58 | 2,259,755 | +0.88(+1.32%) |
Dec 19, 2013 | 66.98 | 67.32 | 66.32 | 66.70 | 1,788,650 | -0.55(-0.83%) |
Dec 18, 2013 | 66.19 | 67.39 | 65.12 | 67.25 | 1,550,558 | +1.23(+1.87%) |
Dec 17, 2013 | 64.56 | 66.05 | 64.56 | 66.02 | 1,522,957 | +1.40(+2.16%) |
Dec 16, 2013 | 64.37 | 64.80 | 64.01 | 64.62 | 1,122,708 | +0.33(+0.52%) |
Dec 13, 2013 | 65.04 | 65.53 | 64.10 | 64.29 | 1,353,563 | -0.44(-0.68%) |
Dec 12, 2013 | 65.14 | 65.18 | 64.53 | 64.72 | 1,450,595 | -0.35(-0.53%) |
Dec 11, 2013 | 66.66 | 66.66 | 65.03 | 65.07 | 1,910,709 | -1.68(-2.51%) |
Dec 10, 2013 | 66.40 | 67.22 | 66.19 | 66.75 | 1,512,933 | +0.15(+0.23%) |
Dec 09, 2013 | 65.92 | 66.60 | 65.61 | 66.60 | 1,342,117 | +0.83(+1.26%) |
Dec 06, 2013 | 65.90 | 66.22 | 65.25 | 65.77 | 1,396,852 | +0.45(+0.69%) |
Dec 05, 2013 | 64.89 | 65.55 | 64.26 | 65.32 | 1,670,332 | +0.17(+0.26%) |
Dec 04, 2013 | 64.38 | 65.76 | 64.33 | 65.15 | 1,241,803 | +0.19(+0.29%) |
Dec 03, 2013 | 64.80 | 65.30 | 64.57 | 64.96 | 1,697,873 | -0.23(-0.35%) |
Dec 02, 2013 | 65.19 | 66.05 | 64.97 | 65.19 | 1,778,388 | +0.23(+0.35%) |
Nov 29, 2013 | 66.57 | 66.63 | 64.87 | 64.96 | 756,386 | -1.39(-2.10%) |
Nov 27, 2013 | 65.78 | 66.44 | 65.35 | 66.35 | 924,001 | +0.63(+0.95%) |
Nov 26, 2013 | 66.35 | 66.47 | 65.71 | 65.72 | 901,024 | -0.63(-0.94%) |
Nov 25, 2013 | 66.41 | 66.78 | 66.08 | 66.35 | 890,255 | -0.05(-0.07%) |
Nov 22, 2013 | 66.83 | 67.09 | 65.97 | 66.40 | 1,056,389 | -0.44(-0.65%) |
Nov 21, 2013 | 66.44 | 67.04 | 66.11 | 66.83 | 1,105,761 | +0.31(+0.47%) |
Nov 20, 2013 | 67.45 | 68.07 | 66.11 | 66.52 | 1,349,391 | -1.00(-1.48%) |
Nov 19, 2013 | 66.97 | 67.72 | 66.35 | 67.52 | 1,176,125 | +0.60(+0.90%) |
Nov 18, 2013 | 67.71 | 67.88 | 66.68 | 66.92 | 1,077,606 | -0.35(-0.52%) |
Nov 15, 2013 | 66.25 | 67.33 | 66.25 | 67.27 | 1,815,344 | +0.95(+1.43%) |
Nov 14, 2013 | 66.34 | 66.86 | 66.08 | 66.32 | 1,072,999 | +0.17(+0.26%) |
Nov 13, 2013 | 65.55 | 66.19 | 65.33 | 66.15 | 959,409 | +0.44(+0.67%) |
Nov 12, 2013 | 65.77 | 66.01 | 65.25 | 65.72 | 1,306,006 | -0.20(-0.31%) |
Nov 11, 2013 | 65.72 | 66.42 | 65.72 | 65.92 | 758,657 | +0.41(+0.63%) |
Nov 08, 2013 | 65.85 | 65.86 | 64.45 | 65.51 | 1,624,904 | -0.59(-0.89%) |
Nov 07, 2013 | 66.89 | 67.05 | 66.02 | 66.10 | 1,214,678 | -0.60(-0.90%) |
Nov 06, 2013 | 66.79 | 67.11 | 66.55 | 66.70 | 1,068,822 | +0.00(+0.00%) |
Nov 05, 2013 | 67.51 | 67.64 | 66.60 | 66.70 | 1,313,243 | -1.06(-1.57%) |
Nov 04, 2013 | 68.20 | 68.55 | 67.53 | 67.76 | 1,432,130 | -0.42(-0.61%) |