Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 69.35 | 69.80 | 68.75 | 69.18 | 6,339,876 | -0.79(-1.13%) |
Jan 30, 2014 | 69.38 | 70.27 | 69.21 | 69.97 | 6,746,643 | +1.70(+2.49%) |
Jan 29, 2014 | 68.35 | 68.76 | 67.97 | 68.27 | 6,958,719 | -0.34(-0.49%) |
Jan 28, 2014 | 68.06 | 69.07 | 68.02 | 68.61 | 5,270,626 | +0.63(+0.93%) |
Jan 27, 2014 | 68.31 | 68.50 | 67.61 | 67.97 | 6,872,646 | -0.17(-0.25%) |
Jan 24, 2014 | 68.35 | 69.48 | 67.69 | 68.15 | 8,922,096 | -0.98(-1.42%) |
Jan 23, 2014 | 68.44 | 69.41 | 68.31 | 69.13 | 9,260,454 | +2.23(+3.34%) |
Jan 22, 2014 | 67.13 | 67.49 | 66.74 | 66.90 | 6,617,379 | +0.15(+0.23%) |
Jan 21, 2014 | 67.33 | 67.33 | 66.37 | 66.75 | 3,897,351 | +0.11(+0.17%) |
Jan 17, 2014 | 66.67 | 66.64 | 66.64 | 66.64 | 11,980,156 | -0.05(-0.07%) |
Jan 16, 2014 | 66.53 | 66.87 | 66.13 | 66.68 | 6,085,818 | -0.87(-1.29%) |
Jan 15, 2014 | 67.05 | 68.04 | 67.03 | 67.55 | 5,340,199 | +0.53(+0.79%) |
Jan 14, 2014 | 66.79 | 67.29 | 66.52 | 67.03 | 3,961,012 | +0.31(+0.46%) |
Jan 13, 2014 | 67.63 | 67.77 | 66.52 | 66.72 | 5,704,709 | -0.93(-1.37%) |
Jan 10, 2014 | 67.03 | 67.84 | 66.93 | 67.64 | 6,407,731 | +0.44(+0.66%) |
Jan 09, 2014 | 66.38 | 67.23 | 66.27 | 67.20 | 5,709,782 | +0.93(+1.40%) |
Jan 08, 2014 | 66.64 | 67.10 | 66.10 | 66.28 | 5,622,278 | +0.12(+0.19%) |
Jan 07, 2014 | 65.66 | 66.26 | 65.60 | 66.15 | 3,948,409 | +0.58(+0.88%) |
Jan 06, 2014 | 66.37 | 66.55 | 65.50 | 65.57 | 4,711,505 | -0.67(-1.01%) |
Jan 03, 2014 | 66.47 | 67.00 | 66.00 | 66.24 | 3,037,056 | -0.10(-0.16%) |
Jan 02, 2014 | 66.86 | 67.42 | 66.16 | 66.35 | 5,905,191 | -0.35(-0.53%) |
Dec 31, 2013 | 66.07 | 66.70 | 66.70 | 66.70 | 7,191,519 | +0.77(+1.17%) |
Dec 30, 2013 | 65.95 | 66.19 | 65.64 | 65.93 | 2,317,867 | +0.00(+0.00%) |
Dec 27, 2013 | 66.16 | 66.30 | 65.63 | 65.93 | 1,697,779 | -0.15(-0.22%) |
Dec 26, 2013 | 65.26 | 66.15 | 65.25 | 66.07 | 2,954,641 | +0.31(+0.47%) |
Dec 24, 2013 | 65.45 | 65.91 | 65.18 | 65.76 | 1,937,425 | +0.27(+0.42%) |
Dec 23, 2013 | 64.92 | 65.56 | 64.73 | 65.49 | 3,250,822 | +0.54(+0.83%) |
Dec 20, 2013 | 65.20 | 65.46 | 64.81 | 64.95 | 7,848,795 | -0.23(-0.36%) |
Dec 19, 2013 | 64.82 | 65.24 | 64.48 | 65.19 | 4,719,203 | +0.25(+0.39%) |
Dec 18, 2013 | 64.11 | 64.96 | 63.54 | 64.94 | 5,869,868 | +1.00(+1.57%) |
Dec 17, 2013 | 64.25 | 64.25 | 63.80 | 63.93 | 3,755,221 | -0.27(-0.41%) |
Dec 16, 2013 | 64.07 | 64.57 | 64.03 | 64.20 | 4,458,921 | +0.38(+0.59%) |
Dec 13, 2013 | 64.05 | 64.45 | 63.71 | 63.82 | 3,253,213 | -0.09(-0.14%) |
Dec 12, 2013 | 63.72 | 64.25 | 63.59 | 63.91 | 3,596,757 | +0.11(+0.17%) |
Dec 11, 2013 | 64.64 | 64.91 | 63.72 | 63.80 | 5,363,601 | -0.82(-1.27%) |
Dec 10, 2013 | 64.99 | 65.43 | 64.47 | 64.62 | 4,416,039 | -0.69(-1.06%) |
Dec 09, 2013 | 65.33 | 65.62 | 65.06 | 65.31 | 4,474,368 | +0.06(+0.10%) |
Dec 06, 2013 | 65.07 | 65.56 | 64.75 | 65.25 | 4,363,586 | +0.78(+1.21%) |
Dec 05, 2013 | 64.62 | 64.89 | 64.23 | 64.46 | 4,640,829 | +0.39(+0.61%) |
Dec 04, 2013 | 64.35 | 64.66 | 63.53 | 64.08 | 3,787,275 | -0.42(-0.66%) |
Dec 03, 2013 | 64.77 | 64.93 | 64.25 | 64.50 | 4,665,747 | -0.42(-0.65%) |
Dec 02, 2013 | 64.37 | 65.30 | 64.37 | 64.93 | 5,927,303 | +0.59(+0.92%) |
Nov 29, 2013 | 64.54 | 64.77 | 64.10 | 64.33 | 2,210,387 | -0.00(-0.01%) |
Nov 27, 2013 | 64.06 | 64.49 | 63.73 | 64.34 | 3,718,562 | +0.48(+0.75%) |
Nov 26, 2013 | 64.05 | 64.19 | 63.67 | 63.86 | 3,693,168 | -0.14(-0.22%) |
Nov 25, 2013 | 64.01 | 64.33 | 63.91 | 64.00 | 3,262,221 | -0.02(-0.02%) |
Nov 22, 2013 | 63.72 | 64.04 | 63.43 | 64.01 | 4,377,750 | +0.49(+0.77%) |
Nov 21, 2013 | 62.78 | 63.95 | 62.45 | 63.52 | 8,596,814 | +0.87(+1.39%) |
Nov 20, 2013 | 62.71 | 62.99 | 62.33 | 62.65 | 3,522,304 | +0.19(+0.30%) |
Nov 19, 2013 | 62.84 | 63.06 | 62.20 | 62.46 | 4,363,695 | -0.47(-0.75%) |
Nov 18, 2013 | 63.05 | 63.18 | 62.73 | 62.94 | 4,185,346 | -0.08(-0.12%) |
Nov 15, 2013 | 62.58 | 63.05 | 62.50 | 63.01 | 4,033,606 | +0.47(+0.75%) |
Nov 14, 2013 | 62.45 | 62.67 | 62.15 | 62.54 | 6,413,439 | +0.10(+0.16%) |
Nov 13, 2013 | 61.43 | 62.54 | 61.41 | 62.45 | 5,275,714 | +0.55(+0.89%) |
Nov 12, 2013 | 61.56 | 62.12 | 61.54 | 61.90 | 5,021,553 | +0.34(+0.55%) |
Nov 11, 2013 | 61.29 | 61.68 | 61.08 | 61.56 | 4,393,887 | +0.30(+0.50%) |
Nov 08, 2013 | 60.66 | 61.28 | 60.35 | 61.26 | 6,341,421 | +0.36(+0.58%) |
Nov 07, 2013 | 61.10 | 61.76 | 60.67 | 60.90 | 7,926,888 | -0.04(-0.07%) |
Nov 06, 2013 | 60.79 | 61.09 | 60.69 | 60.94 | 5,614,046 | +0.41(+0.68%) |
Nov 05, 2013 | 60.55 | 60.68 | 60.43 | 60.53 | 6,252,704 | -0.22(-0.36%) |
Nov 04, 2013 | 60.73 | 60.82 | 60.54 | 60.75 | 5,033,973 | +0.39(+0.65%) |