Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 71.70 | 72.41 | 71.46 | 71.94 | 2,829,144 | -0.53(-0.73%) |
Jan 30, 2014 | 72.26 | 72.64 | 72.00 | 72.47 | 1,898,156 | +0.71(+0.98%) |
Jan 29, 2014 | 71.84 | 72.31 | 71.65 | 71.76 | 3,742,992 | -0.67(-0.92%) |
Jan 28, 2014 | 71.99 | 72.55 | 71.99 | 72.43 | 2,875,750 | +0.56(+0.78%) |
Jan 27, 2014 | 72.18 | 72.46 | 71.58 | 71.87 | 2,986,427 | -0.31(-0.43%) |
Jan 24, 2014 | 73.31 | 73.31 | 72.18 | 72.18 | 3,309,817 | -1.58(-2.15%) |
Jan 23, 2014 | 74.10 | 74.10 | 73.42 | 73.76 | 3,401,363 | -0.74(-0.99%) |
Jan 22, 2014 | 74.61 | 74.62 | 74.35 | 74.50 | 2,766,288 | +0.03(+0.04%) |
Jan 21, 2014 | 74.72 | 74.73 | 73.99 | 74.47 | 1,839,673 | +0.21(+0.28%) |
Jan 17, 2014 | 74.52 | 74.26 | 74.26 | 74.26 | 1,174,856 | -0.33(-0.45%) |
Jan 16, 2014 | 74.65 | 74.74 | 74.41 | 74.59 | 1,285,678 | -0.27(-0.36%) |
Jan 15, 2014 | 74.45 | 74.94 | 74.45 | 74.86 | 1,572,748 | +0.41(+0.55%) |
Jan 14, 2014 | 73.91 | 74.47 | 73.86 | 74.45 | 1,781,805 | +0.71(+0.97%) |
Jan 13, 2014 | 74.39 | 74.63 | 73.63 | 73.74 | 2,086,079 | -0.82(-1.09%) |
Jan 10, 2014 | 74.54 | 74.60 | 74.22 | 74.55 | 2,519,703 | +0.13(+0.18%) |
Jan 09, 2014 | 74.64 | 74.64 | 74.10 | 74.42 | 1,316,669 | +0.04(+0.05%) |
Jan 08, 2014 | 74.41 | 74.47 | 74.16 | 74.38 | 1,775,603 | +0.00(+0.00%) |
Jan 07, 2014 | 74.24 | 74.53 | 74.21 | 74.38 | 2,602,083 | +0.40(+0.55%) |
Jan 06, 2014 | 74.40 | 74.40 | 73.89 | 73.97 | 1,697,954 | -0.10(-0.13%) |
Jan 03, 2014 | 74.08 | 74.30 | 73.91 | 74.07 | 1,661,753 | +0.16(+0.21%) |
Jan 02, 2014 | 74.43 | 74.43 | 73.76 | 73.91 | 1,680,576 | -0.71(-0.95%) |
Dec 31, 2013 | 74.37 | 74.62 | 74.62 | 74.62 | 1,158,070 | +0.31(+0.42%) |
Dec 30, 2013 | 74.40 | 74.47 | 74.23 | 74.31 | 1,491,529 | -0.05(-0.06%) |
Dec 27, 2013 | 74.44 | 74.48 | 74.24 | 74.35 | 1,111,726 | +0.08(+0.11%) |
Dec 26, 2013 | 74.20 | 74.34 | 74.13 | 74.28 | 1,262,159 | +0.27(+0.36%) |
Dec 24, 2013 | 73.82 | 74.01 | 73.78 | 74.01 | 1,172,324 | +0.21(+0.28%) |
Dec 23, 2013 | 73.74 | 73.84 | 73.66 | 73.80 | 1,842,039 | +0.40(+0.55%) |
Dec 20, 2013 | 73.09 | 73.58 | 73.04 | 73.40 | 3,314,134 | +0.32(+0.43%) |
Dec 19, 2013 | 72.99 | 73.17 | 72.80 | 73.08 | 1,502,091 | -0.15(-0.20%) |
Dec 18, 2013 | 72.06 | 73.23 | 71.51 | 73.23 | 1,775,557 | +1.32(+1.84%) |
Dec 17, 2013 | 72.21 | 72.21 | 71.78 | 71.91 | 1,746,224 | -0.27(-0.37%) |
Dec 16, 2013 | 72.06 | 72.40 | 72.05 | 72.18 | 1,946,603 | +0.50(+0.69%) |
Dec 13, 2013 | 71.83 | 71.88 | 71.54 | 71.68 | 1,662,027 | -0.03(-0.04%) |
Dec 12, 2013 | 71.80 | 71.95 | 71.49 | 71.71 | 1,867,407 | -0.11(-0.15%) |
Dec 11, 2013 | 72.80 | 72.87 | 71.74 | 71.82 | 1,701,061 | -1.01(-1.38%) |
Dec 10, 2013 | 72.82 | 73.08 | 72.79 | 72.83 | 1,446,142 | -0.20(-0.27%) |
Dec 09, 2013 | 73.00 | 73.14 | 72.89 | 73.03 | 1,062,481 | +0.20(+0.28%) |
Dec 06, 2013 | 72.59 | 72.86 | 72.52 | 72.82 | 1,797,249 | +0.83(+1.15%) |
Dec 05, 2013 | 72.21 | 72.27 | 71.89 | 72.00 | 3,210,485 | -0.35(-0.49%) |
Dec 04, 2013 | 72.08 | 72.67 | 71.81 | 72.35 | 1,634,253 | -0.05(-0.07%) |
Dec 03, 2013 | 72.39 | 72.62 | 72.08 | 72.40 | 1,274,511 | -0.32(-0.44%) |
Dec 02, 2013 | 72.75 | 73.05 | 72.56 | 72.72 | 1,102,768 | -0.08(-0.11%) |
Nov 29, 2013 | 73.08 | 73.15 | 72.71 | 72.80 | 844,117 | -0.17(-0.24%) |
Nov 27, 2013 | 72.93 | 73.00 | 72.73 | 72.97 | 1,184,560 | +0.20(+0.27%) |
Nov 26, 2013 | 72.95 | 73.03 | 72.78 | 72.78 | 1,796,810 | -0.16(-0.22%) |
Nov 25, 2013 | 73.12 | 73.15 | 72.84 | 72.93 | 1,164,853 | -0.07(-0.10%) |
Nov 22, 2013 | 72.67 | 73.02 | 72.60 | 73.00 | 1,047,895 | +0.24(+0.32%) |
Nov 21, 2013 | 72.33 | 72.81 | 72.31 | 72.77 | 1,496,084 | +0.64(+0.88%) |
Nov 20, 2013 | 72.43 | 72.65 | 71.93 | 72.13 | 1,350,124 | -0.16(-0.22%) |
Nov 19, 2013 | 72.36 | 72.63 | 72.17 | 72.29 | 1,049,056 | -0.15(-0.21%) |
Nov 18, 2013 | 72.79 | 72.82 | 72.26 | 72.44 | 1,121,654 | -0.24(-0.34%) |
Nov 15, 2013 | 72.38 | 72.68 | 72.34 | 72.68 | 1,347,255 | +0.40(+0.56%) |
Nov 14, 2013 | 71.99 | 72.33 | 71.83 | 72.28 | 1,027,300 | +0.35(+0.48%) |
Nov 13, 2013 | 71.12 | 71.96 | 71.12 | 71.93 | 5,498,926 | +0.50(+0.71%) |
Nov 12, 2013 | 71.60 | 71.70 | 71.22 | 71.43 | 1,084,630 | -0.24(-0.34%) |
Nov 11, 2013 | 71.60 | 71.73 | 71.46 | 71.67 | 725,394 | +0.09(+0.12%) |
Nov 08, 2013 | 70.54 | 71.63 | 70.53 | 71.59 | 2,145,344 | +1.01(+1.43%) |
Nov 07, 2013 | 71.59 | 71.63 | 70.53 | 70.58 | 1,736,117 | -0.83(-1.17%) |
Nov 06, 2013 | 71.41 | 71.57 | 71.24 | 71.41 | 2,632,197 | +0.32(+0.45%) |
Nov 05, 2013 | 71.16 | 71.31 | 70.91 | 71.09 | 2,016,934 | -0.27(-0.38%) |
Nov 04, 2013 | 71.27 | 71.41 | 71.09 | 71.36 | 2,732,132 | +0.30(+0.42%) |