Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 70.69 | 71.90 | 70.60 | 71.27 | 2,473,302 | -0.64(-0.89%) |
Jan 30, 2014 | 70.19 | 72.08 | 69.96 | 71.91 | 3,539,162 | +2.27(+3.25%) |
Jan 29, 2014 | 68.61 | 70.29 | 68.41 | 69.64 | 3,048,357 | +0.69(+1.00%) |
Jan 28, 2014 | 69.20 | 69.96 | 68.26 | 68.95 | 5,395,401 | -1.01(-1.44%) |
Jan 27, 2014 | 70.30 | 71.06 | 69.89 | 69.96 | 2,759,673 | -0.34(-0.48%) |
Jan 24, 2014 | 71.20 | 72.27 | 70.29 | 70.30 | 3,112,558 | -1.70(-2.35%) |
Jan 23, 2014 | 71.85 | 73.29 | 69.93 | 72.00 | 5,241,606 | -0.85(-1.17%) |
Jan 22, 2014 | 73.17 | 73.85 | 72.71 | 72.85 | 3,015,181 | -0.65(-0.88%) |
Jan 21, 2014 | 74.44 | 74.80 | 72.64 | 73.50 | 3,696,871 | +0.03(+0.04%) |
Jan 17, 2014 | 73.17 | 73.46 | 73.46 | 73.46 | 3,547,264 | -0.11(-0.15%) |
Jan 16, 2014 | 73.93 | 74.47 | 73.18 | 73.57 | 3,415,821 | -0.02(-0.03%) |
Jan 15, 2014 | 72.69 | 73.78 | 72.41 | 73.59 | 2,216,864 | +0.90(+1.24%) |
Jan 14, 2014 | 70.07 | 72.75 | 70.07 | 72.69 | 2,406,326 | +2.71(+3.88%) |
Jan 13, 2014 | 70.61 | 71.71 | 69.72 | 69.98 | 2,323,267 | -0.70(-0.99%) |
Jan 10, 2014 | 70.55 | 71.12 | 70.31 | 70.68 | 2,419,903 | +0.45(+0.64%) |
Jan 09, 2014 | 71.85 | 72.08 | 70.10 | 70.24 | 2,781,030 | -1.23(-1.72%) |
Jan 08, 2014 | 71.10 | 72.66 | 71.00 | 71.47 | 4,719,469 | +0.63(+0.89%) |
Jan 07, 2014 | 68.99 | 71.25 | 68.68 | 70.84 | 2,852,513 | +2.28(+3.33%) |
Jan 06, 2014 | 69.04 | 69.58 | 68.48 | 68.56 | 2,277,369 | -0.32(-0.47%) |
Jan 03, 2014 | 68.34 | 69.24 | 68.00 | 68.88 | 1,905,776 | +0.50(+0.73%) |
Jan 02, 2014 | 69.30 | 69.33 | 68.30 | 68.38 | 1,924,734 | -1.01(-1.45%) |
Dec 31, 2013 | 69.09 | 69.39 | 69.39 | 69.39 | 1,516,041 | +0.26(+0.37%) |
Dec 30, 2013 | 68.66 | 69.47 | 68.43 | 69.14 | 970,548 | +0.64(+0.93%) |
Dec 27, 2013 | 68.72 | 69.33 | 68.28 | 68.50 | 1,034,602 | -0.22(-0.31%) |
Dec 26, 2013 | 68.66 | 68.94 | 68.04 | 68.71 | 883,412 | +0.43(+0.63%) |
Dec 24, 2013 | 67.61 | 68.61 | 67.57 | 68.28 | 645,238 | -0.06(-0.08%) |
Dec 23, 2013 | 69.02 | 69.06 | 67.90 | 68.34 | 1,798,440 | +0.21(+0.30%) |
Dec 20, 2013 | 68.20 | 68.83 | 67.53 | 68.14 | 4,793,324 | +0.48(+0.71%) |
Dec 19, 2013 | 67.62 | 67.77 | 66.92 | 67.66 | 2,676,502 | +0.00(+0.00%) |
Dec 18, 2013 | 68.63 | 68.65 | 66.41 | 67.66 | 5,195,953 | -1.07(-1.56%) |
Dec 17, 2013 | 67.88 | 69.80 | 67.34 | 68.73 | 4,750,852 | +1.43(+2.13%) |
Dec 16, 2013 | 65.76 | 67.44 | 65.56 | 67.30 | 3,837,752 | +2.15(+3.30%) |
Dec 13, 2013 | 65.75 | 65.76 | 64.59 | 65.14 | 2,614,764 | +0.16(+0.24%) |
Dec 12, 2013 | 64.59 | 65.44 | 64.07 | 64.99 | 2,501,939 | +0.83(+1.30%) |
Dec 11, 2013 | 65.57 | 65.57 | 64.10 | 64.16 | 2,561,706 | -1.22(-1.87%) |
Dec 10, 2013 | 64.73 | 65.56 | 63.35 | 65.37 | 2,010,894 | +0.44(+0.67%) |
Dec 09, 2013 | 64.97 | 65.84 | 64.30 | 64.94 | 3,273,850 | -0.09(-0.14%) |
Dec 06, 2013 | 64.11 | 65.23 | 63.72 | 65.03 | 0 | +1.76(+2.77%) |
Dec 05, 2013 | 63.75 | 64.02 | 62.90 | 63.27 | 2,182,604 | -0.65(-1.02%) |
Dec 04, 2013 | 63.22 | 64.93 | 62.90 | 63.92 | 3,586,779 | +1.68(+2.70%) |
Dec 03, 2013 | 61.93 | 62.25 | 61.32 | 62.24 | 2,318,536 | +0.07(+0.12%) |
Dec 02, 2013 | 61.35 | 62.63 | 61.30 | 62.17 | 1,947,619 | +0.33(+0.53%) |
Nov 29, 2013 | 63.02 | 63.33 | 61.65 | 61.84 | 0 | -0.95(-1.51%) |
Nov 27, 2013 | 62.19 | 63.00 | 61.72 | 62.79 | 0 | +1.10(+1.78%) |
Nov 26, 2013 | 61.88 | 62.02 | 61.16 | 61.69 | 0 | +0.05(+0.07%) |
Nov 25, 2013 | 62.09 | 62.61 | 61.63 | 61.65 | 1,736,032 | -0.27(-0.43%) |
Nov 22, 2013 | 61.84 | 62.04 | 61.06 | 61.91 | 0 | +0.25(+0.40%) |
Nov 21, 2013 | 61.28 | 61.93 | 60.78 | 61.67 | 2,129,699 | +0.73(+1.20%) |
Nov 20, 2013 | 61.05 | 61.25 | 60.71 | 60.93 | 0 | +0.27(+0.45%) |
Nov 19, 2013 | 60.62 | 61.54 | 60.17 | 60.66 | 2,429,538 | -0.54(-0.88%) |
Nov 18, 2013 | 62.42 | 62.50 | 61.02 | 61.20 | 2,704,469 | -1.06(-1.71%) |
Nov 15, 2013 | 62.58 | 62.71 | 60.59 | 62.26 | 0 | -0.25(-0.40%) |
Nov 14, 2013 | 59.69 | 62.70 | 59.34 | 62.51 | 4,336,268 | +2.81(+4.71%) |
Nov 13, 2013 | 58.75 | 59.72 | 58.54 | 59.70 | 1,791,711 | +0.26(+0.43%) |
Nov 12, 2013 | 58.91 | 59.75 | 58.91 | 59.44 | 0 | +0.47(+0.80%) |
Nov 11, 2013 | 58.72 | 59.32 | 57.81 | 58.97 | 1,457,107 | -0.09(-0.15%) |
Nov 08, 2013 | 57.97 | 59.37 | 57.88 | 59.06 | 0 | +1.19(+2.05%) |
Nov 07, 2013 | 59.10 | 59.46 | 57.52 | 57.88 | 2,723,716 | -0.94(-1.59%) |
Nov 06, 2013 | 59.18 | 59.72 | 58.22 | 58.82 | 1,550,267 | +0.15(+0.25%) |
Nov 05, 2013 | 59.06 | 59.30 | 57.74 | 58.67 | 2,586,222 | -0.73(-1.22%) |
Nov 04, 2013 | 57.69 | 59.75 | 57.69 | 59.39 | 3,760,249 | +1.83(+3.18%) |