Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 65.66 | 66.39 | 65.57 | 65.94 | 2,269,574 | -0.48(-0.73%) |
Jan 30, 2014 | 66.39 | 66.61 | 66.03 | 66.43 | 696,884 | +0.68(+1.03%) |
Jan 29, 2014 | 65.91 | 66.17 | 65.58 | 65.75 | 1,731,765 | -0.68(-1.03%) |
Jan 28, 2014 | 66.22 | 66.52 | 66.17 | 66.44 | 2,001,387 | +0.24(+0.37%) |
Jan 27, 2014 | 66.69 | 66.72 | 65.90 | 66.19 | 6,619,209 | -0.34(-0.51%) |
Jan 24, 2014 | 67.49 | 67.51 | 66.51 | 66.54 | 1,135,387 | -1.30(-1.92%) |
Jan 23, 2014 | 68.02 | 68.02 | 67.50 | 67.84 | 476,311 | -0.57(-0.83%) |
Jan 22, 2014 | 68.45 | 68.47 | 68.26 | 68.41 | 348,861 | +0.02(+0.02%) |
Jan 21, 2014 | 68.71 | 68.71 | 67.94 | 68.39 | 873,345 | +0.18(+0.26%) |
Jan 17, 2014 | 68.44 | 68.21 | 68.21 | 68.21 | 306,645 | -0.37(-0.54%) |
Jan 16, 2014 | 68.51 | 68.60 | 68.39 | 68.58 | 276,609 | -0.09(-0.13%) |
Jan 15, 2014 | 68.20 | 68.77 | 68.20 | 68.67 | 1,106,283 | +0.47(+0.69%) |
Jan 14, 2014 | 67.72 | 68.22 | 67.60 | 68.20 | 477,894 | +0.67(+0.99%) |
Jan 13, 2014 | 68.14 | 68.36 | 67.41 | 67.54 | 584,116 | -0.78(-1.14%) |
Jan 10, 2014 | 68.41 | 68.46 | 67.94 | 68.31 | 447,652 | +0.07(+0.10%) |
Jan 09, 2014 | 68.49 | 68.49 | 67.98 | 68.25 | 488,649 | -0.03(-0.05%) |
Jan 08, 2014 | 68.33 | 68.42 | 68.09 | 68.28 | 660,298 | -0.13(-0.18%) |
Jan 07, 2014 | 68.35 | 68.51 | 68.26 | 68.41 | 313,821 | +0.38(+0.55%) |
Jan 06, 2014 | 68.36 | 68.36 | 67.86 | 68.03 | 453,282 | -0.10(-0.15%) |
Jan 03, 2014 | 68.32 | 68.41 | 68.05 | 68.13 | 1,807,779 | -0.07(-0.10%) |
Jan 02, 2014 | 68.49 | 68.56 | 68.05 | 68.20 | 536,408 | -0.53(-0.76%) |
Dec 31, 2013 | 68.55 | 68.72 | 68.72 | 68.72 | 283,637 | +0.26(+0.38%) |
Dec 30, 2013 | 68.56 | 68.58 | 68.36 | 68.46 | 360,309 | -0.05(-0.07%) |
Dec 27, 2013 | 68.70 | 68.70 | 68.44 | 68.51 | 213,837 | +0.00(+0.00%) |
Dec 26, 2013 | 68.26 | 68.55 | 68.25 | 68.51 | 5,106,364 | +0.37(+0.54%) |
Dec 24, 2013 | 67.97 | 68.15 | 67.97 | 68.15 | 1,025,408 | +0.19(+0.28%) |
Dec 23, 2013 | 67.93 | 68.02 | 67.81 | 67.95 | 318,295 | +0.39(+0.57%) |
Dec 20, 2013 | 67.38 | 67.77 | 67.33 | 67.57 | 1,105,096 | +0.30(+0.44%) |
Dec 19, 2013 | 67.16 | 67.34 | 66.99 | 67.27 | 1,150,428 | -0.08(-0.12%) |
Dec 18, 2013 | 66.28 | 67.35 | 65.68 | 67.35 | 772,547 | +1.19(+1.81%) |
Dec 17, 2013 | 66.47 | 66.47 | 66.05 | 66.16 | 3,332,264 | -0.25(-0.37%) |
Dec 16, 2013 | 66.36 | 66.65 | 66.31 | 66.41 | 943,054 | +0.39(+0.59%) |
Dec 13, 2013 | 66.15 | 66.18 | 65.92 | 66.02 | 546,014 | -0.07(-0.10%) |
Dec 12, 2013 | 66.35 | 66.40 | 65.95 | 66.08 | 220,781 | -0.31(-0.46%) |
Dec 11, 2013 | 67.04 | 67.07 | 66.29 | 66.39 | 885,432 | -0.66(-0.99%) |
Dec 10, 2013 | 67.17 | 67.22 | 66.99 | 67.05 | 218,454 | -0.25(-0.37%) |
Dec 09, 2013 | 67.30 | 67.42 | 67.20 | 67.30 | 2,051,070 | +0.17(+0.25%) |
Dec 06, 2013 | 67.04 | 67.21 | 66.85 | 67.14 | 859,657 | +0.66(+1.00%) |
Dec 05, 2013 | 66.75 | 66.75 | 66.38 | 66.47 | 367,375 | -0.27(-0.41%) |
Dec 04, 2013 | 66.54 | 67.01 | 66.30 | 66.75 | 490,774 | -0.05(-0.07%) |
Dec 03, 2013 | 66.77 | 66.99 | 66.50 | 66.80 | 330,459 | -0.19(-0.28%) |
Dec 02, 2013 | 67.28 | 67.30 | 66.86 | 66.99 | 420,211 | -0.21(-0.31%) |
Nov 29, 2013 | 67.35 | 67.48 | 67.13 | 67.19 | 354,004 | +0.01(+0.01%) |
Nov 27, 2013 | 67.07 | 67.23 | 67.00 | 67.19 | 217,138 | +0.21(+0.31%) |
Nov 26, 2013 | 67.04 | 67.21 | 66.92 | 66.98 | 646,645 | -0.07(-0.10%) |
Nov 25, 2013 | 67.18 | 67.20 | 66.92 | 67.04 | 1,703,058 | -0.01(-0.01%) |
Nov 22, 2013 | 66.82 | 67.06 | 66.72 | 67.05 | 1,783,057 | +0.28(+0.42%) |
Nov 21, 2013 | 66.46 | 66.82 | 66.46 | 66.77 | 362,176 | +0.43(+0.65%) |
Nov 20, 2013 | 66.70 | 66.83 | 66.14 | 66.34 | 789,145 | -0.24(-0.36%) |
Nov 19, 2013 | 66.57 | 66.81 | 66.44 | 66.58 | 340,800 | -0.07(-0.10%) |
Nov 18, 2013 | 66.94 | 66.96 | 66.48 | 66.65 | 382,222 | -0.12(-0.17%) |
Nov 15, 2013 | 66.55 | 66.77 | 66.50 | 66.76 | 533,852 | +0.27(+0.41%) |
Nov 14, 2013 | 66.05 | 66.53 | 66.05 | 66.49 | 405,003 | +0.28(+0.43%) |
Nov 13, 2013 | 65.37 | 66.21 | 65.36 | 66.21 | 869,061 | +0.50(+0.76%) |
Nov 12, 2013 | 65.72 | 65.88 | 65.51 | 65.71 | 364,432 | -0.12(-0.18%) |
Nov 11, 2013 | 65.68 | 65.89 | 65.68 | 65.82 | 295,731 | +0.02(+0.04%) |
Nov 08, 2013 | 64.90 | 65.83 | 64.90 | 65.80 | 829,563 | +0.83(+1.28%) |
Nov 07, 2013 | 65.79 | 65.92 | 64.94 | 64.97 | 571,027 | -0.75(-1.14%) |
Nov 06, 2013 | 65.58 | 65.78 | 65.49 | 65.72 | 368,743 | +0.41(+0.62%) |
Nov 05, 2013 | 65.24 | 65.46 | 65.10 | 65.31 | 811,942 | -0.17(-0.27%) |
Nov 04, 2013 | 65.45 | 65.53 | 65.24 | 65.48 | 756,803 | +0.15(+0.23%) |