Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 62.40 | 63.41 | 61.98 | 62.98 | 2,724,309 | -0.38(-0.60%) |
Jan 30, 2014 | 63.76 | 63.94 | 63.06 | 63.36 | 1,358,307 | -0.13(-0.21%) |
Jan 29, 2014 | 63.02 | 64.13 | 62.81 | 63.49 | 2,415,946 | +0.08(+0.13%) |
Jan 28, 2014 | 62.93 | 63.46 | 62.80 | 63.41 | 2,094,689 | +0.47(+0.75%) |
Jan 27, 2014 | 63.51 | 63.67 | 61.99 | 62.93 | 2,906,259 | -0.37(-0.59%) |
Jan 24, 2014 | 65.86 | 67.34 | 63.06 | 63.31 | 5,297,159 | -2.12(-3.23%) |
Jan 23, 2014 | 65.50 | 65.73 | 64.95 | 65.42 | 2,374,360 | -0.42(-0.64%) |
Jan 22, 2014 | 65.88 | 66.14 | 65.72 | 65.85 | 1,387,461 | -0.06(-0.09%) |
Jan 21, 2014 | 66.25 | 66.44 | 65.55 | 65.90 | 2,541,220 | -0.14(-0.21%) |
Jan 17, 2014 | 66.85 | 66.04 | 66.04 | 66.04 | 2,686,092 | -0.99(-1.48%) |
Jan 16, 2014 | 67.17 | 67.48 | 66.95 | 67.04 | 2,220,197 | -0.12(-0.18%) |
Jan 15, 2014 | 66.88 | 67.71 | 66.88 | 67.16 | 1,561,677 | +0.28(+0.41%) |
Jan 14, 2014 | 66.19 | 67.25 | 66.08 | 66.88 | 2,670,467 | +1.67(+2.56%) |
Jan 13, 2014 | 65.95 | 66.14 | 65.11 | 65.21 | 1,584,459 | -1.03(-1.56%) |
Jan 10, 2014 | 65.35 | 66.45 | 65.14 | 66.25 | 1,925,892 | +0.91(+1.39%) |
Jan 09, 2014 | 65.33 | 65.81 | 64.89 | 65.33 | 2,019,199 | +0.18(+0.27%) |
Jan 08, 2014 | 65.12 | 65.72 | 64.96 | 65.16 | 2,126,827 | +0.08(+0.12%) |
Jan 07, 2014 | 64.80 | 65.30 | 64.29 | 65.07 | 1,825,653 | +0.28(+0.43%) |
Jan 06, 2014 | 65.70 | 65.78 | 64.72 | 64.80 | 1,376,285 | -0.60(-0.92%) |
Jan 03, 2014 | 65.39 | 65.82 | 65.26 | 65.40 | 1,074,176 | +0.16(+0.25%) |
Jan 02, 2014 | 65.55 | 65.73 | 64.83 | 65.24 | 878,936 | -0.41(-0.63%) |
Dec 31, 2013 | 66.11 | 65.65 | 65.65 | 65.65 | 1,199,308 | -0.46(-0.69%) |
Dec 30, 2013 | 65.90 | 66.15 | 65.82 | 66.11 | 1,537,187 | +0.20(+0.30%) |
Dec 27, 2013 | 65.95 | 65.99 | 65.77 | 65.91 | 1,392,535 | -0.02(-0.04%) |
Dec 26, 2013 | 65.85 | 66.02 | 65.54 | 65.94 | 1,535,143 | +0.32(+0.48%) |
Dec 24, 2013 | 66.00 | 66.14 | 65.42 | 65.62 | 857,203 | -0.24(-0.37%) |
Dec 23, 2013 | 66.14 | 66.34 | 65.61 | 65.86 | 1,952,064 | +0.32(+0.48%) |
Dec 20, 2013 | 65.77 | 66.16 | 65.49 | 65.55 | 2,986,590 | -0.14(-0.21%) |
Dec 19, 2013 | 65.53 | 65.99 | 65.46 | 65.68 | 2,284,949 | +0.15(+0.22%) |
Dec 18, 2013 | 65.40 | 65.82 | 64.32 | 65.54 | 2,286,020 | +0.63(+0.98%) |
Dec 17, 2013 | 65.27 | 65.51 | 64.79 | 64.90 | 1,466,124 | -0.21(-0.32%) |
Dec 16, 2013 | 65.56 | 65.92 | 65.02 | 65.12 | 2,218,451 | -0.37(-0.56%) |
Dec 13, 2013 | 65.76 | 66.04 | 65.08 | 65.48 | 1,223,828 | -0.06(-0.09%) |
Dec 12, 2013 | 65.32 | 65.93 | 64.57 | 65.54 | 3,329,026 | +0.98(+1.51%) |
Dec 11, 2013 | 65.45 | 65.74 | 64.25 | 64.56 | 2,450,453 | -1.11(-1.68%) |
Dec 10, 2013 | 65.80 | 66.15 | 65.51 | 65.67 | 1,446,783 | -0.15(-0.23%) |
Dec 09, 2013 | 65.56 | 65.99 | 65.44 | 65.82 | 1,074,373 | +0.15(+0.24%) |
Dec 06, 2013 | 65.68 | 66.21 | 65.53 | 65.67 | 1,177,344 | +0.76(+1.18%) |
Dec 05, 2013 | 64.57 | 65.18 | 64.51 | 64.90 | 1,753,572 | +0.15(+0.23%) |
Dec 04, 2013 | 64.27 | 65.58 | 64.17 | 64.76 | 1,451,935 | -0.19(-0.29%) |
Dec 03, 2013 | 64.59 | 65.06 | 64.41 | 64.94 | 1,830,748 | +0.24(+0.36%) |
Dec 02, 2013 | 66.21 | 66.35 | 64.61 | 64.71 | 1,774,069 | -1.51(-2.29%) |
Nov 29, 2013 | 65.84 | 66.39 | 65.53 | 66.22 | 750,461 | +0.29(+0.44%) |
Nov 27, 2013 | 65.68 | 66.16 | 65.54 | 65.93 | 1,425,809 | +0.15(+0.24%) |
Nov 26, 2013 | 65.90 | 66.23 | 65.33 | 65.77 | 2,592,291 | +0.15(+0.24%) |
Nov 25, 2013 | 66.99 | 67.12 | 65.49 | 65.62 | 1,600,458 | -1.14(-1.71%) |
Nov 22, 2013 | 66.13 | 66.83 | 65.36 | 66.76 | 1,371,332 | +0.51(+0.77%) |
Nov 21, 2013 | 66.10 | 66.72 | 66.02 | 66.25 | 1,468,903 | +0.20(+0.30%) |
Nov 20, 2013 | 66.99 | 67.04 | 65.90 | 66.05 | 1,469,713 | -0.50(-0.75%) |
Nov 19, 2013 | 67.14 | 67.43 | 66.38 | 66.55 | 1,343,255 | -0.77(-1.15%) |
Nov 18, 2013 | 67.53 | 68.35 | 67.08 | 67.32 | 1,837,043 | +0.08(+0.12%) |
Nov 15, 2013 | 66.71 | 67.38 | 66.58 | 67.24 | 1,915,054 | +0.55(+0.83%) |
Nov 14, 2013 | 67.00 | 67.17 | 66.60 | 66.69 | 1,846,138 | +0.11(+0.17%) |
Nov 12, 2013 | 66.64 | 66.95 | 66.19 | 66.57 | 1,205,775 | +0.17(+0.26%) |
Nov 11, 2013 | 65.75 | 66.82 | 65.68 | 66.40 | 1,094,576 | +0.59(+0.90%) |
Nov 08, 2013 | 65.71 | 66.30 | 65.44 | 65.81 | 2,123,862 | -0.14(-0.21%) |
Nov 07, 2013 | 65.57 | 67.26 | 65.51 | 65.95 | 3,954,317 | +0.37(+0.57%) |
Nov 06, 2013 | 64.51 | 65.58 | 64.22 | 65.57 | 1,735,776 | +1.67(+2.61%) |
Nov 05, 2013 | 64.68 | 64.70 | 63.77 | 63.90 | 1,585,213 | -0.89(-1.37%) |
Nov 04, 2013 | 64.50 | 64.85 | 64.27 | 64.79 | 893,873 | +0.47(+0.73%) |