Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 66.07 | 66.61 | 65.64 | 65.84 | 8,430,286 | -0.93(-1.40%) |
Jan 30, 2014 | 66.09 | 67.29 | 66.08 | 66.78 | 7,465,721 | +1.14(+1.73%) |
Jan 29, 2014 | 65.48 | 65.81 | 64.99 | 65.64 | 8,860,660 | -0.35(-0.52%) |
Jan 28, 2014 | 66.33 | 66.56 | 65.56 | 65.99 | 6,218,655 | -0.11(-0.17%) |
Jan 27, 2014 | 66.39 | 66.64 | 65.34 | 66.10 | 8,076,308 | -0.18(-0.27%) |
Jan 24, 2014 | 67.09 | 67.17 | 66.03 | 66.28 | 11,204,220 | -1.59(-2.34%) |
Jan 23, 2014 | 68.15 | 68.57 | 67.65 | 67.87 | 8,781,687 | -0.71(-1.04%) |
Jan 22, 2014 | 68.66 | 68.69 | 67.88 | 68.58 | 6,813,914 | +0.09(+0.13%) |
Jan 21, 2014 | 68.57 | 69.26 | 67.96 | 68.49 | 11,047,909 | +0.66(+0.98%) |
Jan 17, 2014 | 67.53 | 67.83 | 67.83 | 67.83 | 15,858,325 | +1.20(+1.81%) |
Jan 16, 2014 | 66.83 | 67.21 | 66.27 | 66.63 | 9,209,388 | -0.21(-0.31%) |
Jan 15, 2014 | 66.82 | 67.14 | 66.09 | 66.84 | 9,050,051 | +0.02(+0.02%) |
Jan 14, 2014 | 66.10 | 66.87 | 65.69 | 66.82 | 7,342,616 | +1.06(+1.61%) |
Jan 13, 2014 | 66.47 | 66.55 | 65.63 | 65.76 | 9,075,576 | -0.53(-0.81%) |
Jan 10, 2014 | 64.72 | 66.31 | 64.49 | 66.30 | 11,200,407 | +1.27(+1.95%) |
Jan 09, 2014 | 65.81 | 65.90 | 64.70 | 65.02 | 8,723,507 | -0.38(-0.57%) |
Jan 08, 2014 | 65.69 | 65.91 | 64.95 | 65.40 | 11,340,283 | -0.40(-0.61%) |
Jan 07, 2014 | 66.20 | 66.51 | 65.24 | 65.80 | 8,542,865 | -0.38(-0.58%) |
Jan 06, 2014 | 66.83 | 66.86 | 65.64 | 66.18 | 8,471,497 | -0.25(-0.37%) |
Jan 03, 2014 | 66.87 | 67.18 | 66.33 | 66.43 | 5,601,810 | -0.35(-0.53%) |
Jan 02, 2014 | 67.28 | 67.76 | 66.63 | 66.78 | 6,588,758 | -0.97(-1.43%) |
Dec 31, 2013 | 67.30 | 67.75 | 67.75 | 67.75 | 4,518,410 | +0.71(+1.05%) |
Dec 30, 2013 | 67.65 | 67.87 | 67.02 | 67.05 | 5,356,345 | -0.55(-0.81%) |
Dec 27, 2013 | 67.33 | 67.66 | 66.96 | 67.60 | 4,639,745 | +0.38(+0.57%) |
Dec 26, 2013 | 66.53 | 67.34 | 66.47 | 67.21 | 4,807,615 | +0.81(+1.22%) |
Dec 24, 2013 | 65.81 | 66.54 | 65.69 | 66.40 | 2,460,230 | +0.74(+1.13%) |
Dec 23, 2013 | 66.08 | 66.27 | 65.62 | 65.66 | 6,898,890 | +0.04(+0.06%) |
Dec 20, 2013 | 65.05 | 65.99 | 64.66 | 65.62 | 12,399,573 | +0.60(+0.93%) |
Dec 19, 2013 | 65.48 | 65.48 | 64.40 | 65.02 | 8,462,333 | -0.59(-0.91%) |
Dec 18, 2013 | 64.36 | 65.65 | 63.84 | 65.61 | 11,954,033 | +1.29(+2.01%) |
Dec 17, 2013 | 65.44 | 65.80 | 64.25 | 64.32 | 9,658,448 | -1.10(-1.68%) |
Dec 16, 2013 | 65.48 | 65.51 | 64.78 | 65.42 | 6,760,645 | +0.47(+0.73%) |
Dec 13, 2013 | 65.51 | 65.80 | 64.55 | 64.94 | 8,104,218 | -0.44(-0.68%) |
Dec 12, 2013 | 64.84 | 65.90 | 64.64 | 65.39 | 7,875,908 | +0.62(+0.95%) |
Dec 11, 2013 | 65.42 | 65.78 | 64.59 | 64.77 | 7,164,993 | -0.65(-1.00%) |
Dec 10, 2013 | 65.94 | 66.24 | 65.30 | 65.42 | 6,473,081 | -0.77(-1.16%) |
Dec 09, 2013 | 66.56 | 66.56 | 65.37 | 66.19 | 6,738,844 | -0.09(-0.14%) |
Dec 06, 2013 | 66.24 | 66.57 | 65.99 | 66.28 | 8,115,914 | +0.96(+1.47%) |
Dec 05, 2013 | 65.22 | 66.10 | 65.08 | 65.32 | 7,954,264 | -0.31(-0.47%) |
Dec 04, 2013 | 65.69 | 66.09 | 65.04 | 65.63 | 8,885,418 | -0.27(-0.41%) |
Dec 03, 2013 | 65.54 | 66.24 | 64.95 | 65.90 | 7,756,146 | +0.03(+0.05%) |
Dec 02, 2013 | 66.65 | 66.91 | 65.67 | 65.87 | 6,189,329 | -0.38(-0.58%) |
Nov 29, 2013 | 66.03 | 67.18 | 65.69 | 66.25 | 5,464,032 | +0.35(+0.53%) |
Nov 27, 2013 | 66.92 | 67.05 | 65.03 | 65.90 | 11,439,684 | -1.13(-1.69%) |
Nov 26, 2013 | 67.33 | 67.44 | 66.61 | 67.03 | 9,305,262 | -0.26(-0.39%) |
Nov 25, 2013 | 69.28 | 69.45 | 67.06 | 67.29 | 9,675,627 | -2.19(-3.15%) |
Nov 22, 2013 | 68.41 | 69.52 | 68.18 | 69.48 | 7,046,384 | +1.29(+1.89%) |
Nov 21, 2013 | 68.04 | 68.29 | 67.72 | 68.19 | 7,707,297 | +0.42(+0.62%) |
Nov 20, 2013 | 68.89 | 68.91 | 67.66 | 67.77 | 7,413,140 | -0.62(-0.91%) |
Nov 19, 2013 | 68.68 | 69.08 | 67.86 | 68.39 | 8,356,442 | -0.55(-0.80%) |
Nov 18, 2013 | 69.84 | 69.90 | 68.65 | 68.95 | 5,807,733 | -0.72(-1.03%) |
Nov 15, 2013 | 69.97 | 70.33 | 69.18 | 69.66 | 6,749,945 | -0.25(-0.35%) |
Nov 14, 2013 | 69.81 | 70.05 | 69.43 | 69.91 | 5,640,720 | +0.17(+0.25%) |
Nov 13, 2013 | 68.68 | 69.75 | 68.02 | 69.74 | 8,018,478 | +0.82(+1.18%) |
Nov 12, 2013 | 70.03 | 70.11 | 68.40 | 68.92 | 8,804,080 | -1.41(-2.00%) |
Nov 11, 2013 | 70.26 | 71.04 | 70.06 | 70.33 | 5,128,753 | +0.06(+0.09%) |
Nov 08, 2013 | 68.83 | 70.35 | 68.79 | 70.27 | 9,121,181 | +1.30(+1.89%) |
Nov 07, 2013 | 70.17 | 70.27 | 68.81 | 68.97 | 7,135,425 | -0.88(-1.27%) |
Nov 06, 2013 | 69.73 | 70.34 | 69.38 | 69.85 | 5,662,862 | +0.63(+0.91%) |
Nov 05, 2013 | 69.66 | 69.76 | 68.83 | 69.22 | 6,517,247 | -0.84(-1.20%) |
Nov 04, 2013 | 69.98 | 70.22 | 69.55 | 70.06 | 5,125,426 | +0.38(+0.55%) |