Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 67.35 | 67.56 | 67.25 | 67.46 | 1,281,602 | -0.16(-0.24%) |
Jan 30, 2014 | 67.71 | 67.82 | 67.55 | 67.63 | 1,418,056 | -0.13(-0.19%) |
Jan 29, 2014 | 67.84 | 67.94 | 67.67 | 67.76 | 1,764,479 | -0.18(-0.26%) |
Jan 28, 2014 | 67.73 | 67.94 | 67.73 | 67.94 | 1,068,531 | +0.38(+0.56%) |
Jan 27, 2014 | 67.76 | 67.76 | 67.55 | 67.56 | 630,765 | -0.08(-0.11%) |
Jan 24, 2014 | 67.89 | 67.89 | 67.63 | 67.63 | 1,079,815 | -0.37(-0.55%) |
Jan 23, 2014 | 68.23 | 68.23 | 67.94 | 68.01 | 1,944,363 | -0.29(-0.42%) |
Jan 22, 2014 | 68.48 | 68.48 | 68.28 | 68.29 | 1,023,452 | -0.21(-0.30%) |
Jan 21, 2014 | 68.61 | 68.63 | 68.45 | 68.50 | 1,152,104 | -0.14(-0.21%) |
Jan 17, 2014 | 68.68 | 68.65 | 68.65 | 68.65 | 494,702 | +0.04(+0.06%) |
Jan 16, 2014 | 68.56 | 68.68 | 68.56 | 68.61 | 680,617 | +0.06(+0.09%) |
Jan 15, 2014 | 68.53 | 68.56 | 68.43 | 68.55 | 451,605 | +0.01(+0.02%) |
Jan 14, 2014 | 68.38 | 68.56 | 68.38 | 68.53 | 613,353 | +0.06(+0.09%) |
Jan 13, 2014 | 68.53 | 68.55 | 68.39 | 68.47 | 1,611,594 | +0.06(+0.08%) |
Jan 10, 2014 | 68.31 | 68.48 | 68.22 | 68.41 | 2,223,576 | +0.29(+0.42%) |
Jan 09, 2014 | 68.16 | 68.21 | 68.08 | 68.12 | 1,187,117 | +0.05(+0.07%) |
Jan 08, 2014 | 68.35 | 68.35 | 68.07 | 68.07 | 1,058,084 | -0.38(-0.55%) |
Jan 07, 2014 | 68.45 | 68.48 | 68.36 | 68.45 | 1,434,473 | +0.09(+0.13%) |
Jan 06, 2014 | 68.24 | 68.41 | 68.16 | 68.36 | 849,385 | +0.27(+0.40%) |
Jan 03, 2014 | 68.14 | 68.15 | 68.01 | 68.09 | 702,865 | +0.06(+0.09%) |
Jan 02, 2014 | 68.01 | 68.10 | 67.89 | 68.03 | 1,338,115 | +0.01(+0.02%) |
Dec 31, 2013 | 68.16 | 68.02 | 68.02 | 68.02 | 492,635 | -0.14(-0.20%) |
Dec 30, 2013 | 68.23 | 68.27 | 68.08 | 68.16 | 955,577 | -0.01(-0.02%) |
Dec 27, 2013 | 68.01 | 68.21 | 67.97 | 68.17 | 1,384,955 | -0.08(-0.12%) |
Dec 26, 2013 | 68.41 | 68.48 | 68.16 | 68.25 | 727,501 | -0.10(-0.15%) |
Dec 24, 2013 | 68.44 | 68.44 | 68.27 | 68.35 | 316,738 | -0.01(-0.02%) |
Dec 23, 2013 | 68.17 | 68.41 | 68.16 | 68.37 | 684,348 | +0.19(+0.28%) |
Dec 20, 2013 | 68.07 | 68.28 | 68.07 | 68.18 | 976,455 | +0.15(+0.22%) |
Dec 19, 2013 | 68.17 | 68.24 | 67.98 | 68.03 | 713,582 | -0.12(-0.17%) |
Dec 18, 2013 | 68.06 | 68.48 | 67.86 | 68.15 | 1,583,852 | -0.01(-0.02%) |
Dec 17, 2013 | 67.97 | 68.25 | 67.91 | 68.16 | 804,927 | +0.18(+0.27%) |
Dec 16, 2013 | 68.11 | 68.11 | 67.91 | 67.98 | 605,978 | +0.10(+0.15%) |
Dec 13, 2013 | 67.94 | 68.17 | 67.78 | 67.88 | 1,050,894 | +0.06(+0.09%) |
Dec 12, 2013 | 67.70 | 67.87 | 67.70 | 67.81 | 720,343 | +0.11(+0.16%) |
Dec 11, 2013 | 68.09 | 68.22 | 67.71 | 67.71 | 1,936,834 | -0.33(-0.48%) |
Dec 10, 2013 | 67.96 | 68.06 | 67.86 | 68.03 | 1,357,852 | +0.28(+0.41%) |
Dec 09, 2013 | 67.48 | 67.79 | 67.48 | 67.76 | 1,496,359 | +0.19(+0.28%) |
Dec 06, 2013 | 67.34 | 67.59 | 67.26 | 67.57 | 1,170,884 | +0.29(+0.43%) |
Dec 05, 2013 | 67.04 | 67.28 | 67.03 | 67.28 | 1,062,106 | +0.29(+0.44%) |
Dec 04, 2013 | 67.20 | 67.29 | 66.91 | 66.99 | 1,026,841 | -0.43(-0.63%) |
Dec 03, 2013 | 67.19 | 67.47 | 67.17 | 67.41 | 671,441 | +0.22(+0.33%) |
Dec 02, 2013 | 67.55 | 67.77 | 67.19 | 67.19 | 887,345 | -0.63(-0.93%) |
Nov 29, 2013 | 67.74 | 67.88 | 67.66 | 67.82 | 419,936 | -0.04(-0.06%) |
Nov 27, 2013 | 67.98 | 68.07 | 67.74 | 67.87 | 879,075 | -0.24(-0.35%) |
Nov 26, 2013 | 68.09 | 68.22 | 68.03 | 68.10 | 481,747 | -0.09(-0.14%) |
Nov 25, 2013 | 67.85 | 68.20 | 67.85 | 68.20 | 1,632,377 | +0.55(+0.81%) |
Nov 22, 2013 | 67.68 | 67.78 | 67.62 | 67.65 | 734,718 | +0.14(+0.21%) |
Nov 21, 2013 | 67.51 | 67.57 | 67.41 | 67.51 | 641,103 | -0.07(-0.11%) |
Nov 20, 2013 | 67.82 | 67.97 | 67.51 | 67.58 | 845,963 | -0.19(-0.28%) |
Nov 19, 2013 | 68.24 | 68.28 | 67.74 | 67.77 | 1,100,000 | -0.54(-0.79%) |
Nov 18, 2013 | 68.19 | 68.48 | 68.19 | 68.30 | 1,204,407 | +0.34(+0.50%) |
Nov 15, 2013 | 67.79 | 68.05 | 67.70 | 67.97 | 1,070,080 | +0.34(+0.51%) |
Nov 14, 2013 | 67.44 | 67.65 | 67.31 | 67.63 | 968,725 | +0.71(+1.07%) |
Nov 12, 2013 | 67.10 | 67.19 | 66.89 | 66.91 | 690,807 | -0.44(-0.66%) |
Nov 11, 2013 | 67.54 | 67.62 | 67.35 | 67.36 | 600,366 | -0.39(-0.58%) |
Nov 08, 2013 | 68.02 | 68.07 | 67.61 | 67.75 | 3,162,309 | -0.52(-0.77%) |
Nov 07, 2013 | 68.55 | 68.57 | 68.27 | 68.27 | 997,775 | -0.16(-0.24%) |
Nov 06, 2013 | 68.40 | 68.53 | 68.37 | 68.44 | 399,086 | -0.05(-0.07%) |
Nov 05, 2013 | 68.65 | 68.65 | 68.37 | 68.49 | 976,063 | -0.36(-0.52%) |
Nov 04, 2013 | 68.76 | 68.89 | 68.74 | 68.84 | 991,588 | -0.01(-0.02%) |