Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 73.48 | 74.98 | 73.33 | 74.69 | 4,375,216 | +0.03(+0.04%) |
Jan 30, 2014 | 74.40 | 75.28 | 74.11 | 74.66 | 7,233,269 | +0.95(+1.29%) |
Jan 29, 2014 | 74.48 | 74.49 | 73.50 | 73.71 | 4,556,002 | -0.55(-0.74%) |
Jan 28, 2014 | 73.84 | 74.84 | 73.64 | 74.26 | 4,158,261 | +0.91(+1.24%) |
Jan 27, 2014 | 73.46 | 73.75 | 72.64 | 73.35 | 4,967,089 | +0.03(+0.04%) |
Jan 24, 2014 | 73.83 | 74.37 | 73.29 | 73.32 | 5,191,606 | -1.11(-1.49%) |
Jan 23, 2014 | 74.51 | 74.75 | 73.65 | 74.43 | 4,366,094 | -0.26(-0.35%) |
Jan 22, 2014 | 74.84 | 75.13 | 74.34 | 74.69 | 5,764,364 | +0.09(+0.12%) |
Jan 21, 2014 | 74.35 | 74.65 | 73.73 | 74.60 | 4,002,068 | +0.98(+1.33%) |
Jan 17, 2014 | 73.35 | 73.62 | 73.62 | 73.62 | 4,737,900 | +0.72(+0.99%) |
Jan 16, 2014 | 73.58 | 73.58 | 72.50 | 72.90 | 3,154,069 | -0.31(-0.42%) |
Jan 15, 2014 | 73.01 | 74.21 | 72.98 | 73.21 | 3,970,242 | +0.20(+0.27%) |
Jan 14, 2014 | 72.82 | 73.30 | 72.22 | 73.01 | 3,495,822 | +0.39(+0.54%) |
Jan 13, 2014 | 72.90 | 73.44 | 72.31 | 72.62 | 5,410,309 | -0.24(-0.33%) |
Jan 10, 2014 | 72.45 | 72.91 | 71.73 | 72.86 | 4,511,215 | +0.48(+0.66%) |
Jan 09, 2014 | 71.23 | 72.50 | 70.92 | 72.38 | 7,051,498 | +1.35(+1.90%) |
Jan 08, 2014 | 70.07 | 71.12 | 69.61 | 71.03 | 6,599,140 | +1.19(+1.70%) |
Jan 07, 2014 | 69.83 | 69.99 | 69.63 | 69.84 | 4,470,669 | -0.04(-0.06%) |
Jan 06, 2014 | 70.13 | 70.22 | 69.66 | 69.88 | 3,561,198 | -0.12(-0.17%) |
Jan 03, 2014 | 69.95 | 70.36 | 69.79 | 70.00 | 3,899,182 | +0.05(+0.06%) |
Jan 02, 2014 | 70.00 | 70.41 | 69.77 | 69.95 | 2,891,872 | -0.28(-0.41%) |
Dec 31, 2013 | 70.41 | 70.24 | 70.24 | 70.24 | 2,009,300 | +0.05(+0.07%) |
Dec 30, 2013 | 70.40 | 70.53 | 69.91 | 70.19 | 2,386,982 | -0.41(-0.58%) |
Dec 27, 2013 | 70.41 | 70.79 | 70.21 | 70.60 | 3,162,106 | +0.47(+0.67%) |
Dec 26, 2013 | 69.76 | 70.25 | 69.65 | 70.13 | 3,676,196 | +0.61(+0.88%) |
Dec 24, 2013 | 69.80 | 69.94 | 69.29 | 69.52 | 1,143,817 | -0.46(-0.66%) |
Dec 23, 2013 | 69.40 | 70.00 | 69.07 | 69.98 | 3,281,285 | +1.02(+1.48%) |
Dec 20, 2013 | 68.20 | 69.16 | 67.91 | 68.96 | 8,623,593 | +1.07(+1.58%) |
Dec 19, 2013 | 67.80 | 67.98 | 67.20 | 67.89 | 3,663,542 | -0.09(-0.14%) |
Dec 18, 2013 | 66.91 | 68.00 | 66.48 | 67.98 | 4,665,817 | +1.09(+1.63%) |
Dec 17, 2013 | 67.20 | 67.21 | 66.59 | 66.89 | 3,906,038 | -0.52(-0.76%) |
Dec 16, 2013 | 67.02 | 67.46 | 66.69 | 67.41 | 2,971,327 | +0.78(+1.18%) |
Dec 13, 2013 | 67.25 | 67.57 | 66.41 | 66.62 | 3,683,344 | -0.09(-0.13%) |
Dec 12, 2013 | 67.03 | 67.35 | 66.53 | 66.71 | 3,690,786 | -0.53(-0.79%) |
Dec 11, 2013 | 67.58 | 67.72 | 67.17 | 67.24 | 5,030,255 | -0.49(-0.72%) |
Dec 10, 2013 | 67.42 | 68.52 | 67.40 | 67.73 | 4,896,083 | +0.57(+0.85%) |
Dec 09, 2013 | 67.30 | 67.33 | 66.86 | 67.16 | 3,140,969 | +0.21(+0.31%) |
Dec 06, 2013 | 67.56 | 67.64 | 66.89 | 66.95 | 0 | +0.18(+0.27%) |
Dec 05, 2013 | 67.01 | 67.27 | 66.48 | 66.77 | 4,292,349 | -0.41(-0.61%) |
Dec 04, 2013 | 66.51 | 67.40 | 66.15 | 67.18 | 4,877,078 | +0.53(+0.80%) |
Dec 03, 2013 | 66.71 | 67.03 | 66.60 | 66.65 | 3,388,714 | -0.38(-0.57%) |
Dec 02, 2013 | 67.32 | 67.37 | 66.68 | 67.03 | 3,903,200 | -0.32(-0.48%) |
Nov 29, 2013 | 67.53 | 67.95 | 67.32 | 67.35 | 0 | -0.15(-0.22%) |
Nov 27, 2013 | 67.35 | 67.92 | 66.97 | 67.50 | 0 | +0.24(+0.36%) |
Nov 26, 2013 | 66.50 | 67.92 | 66.35 | 67.26 | 6,066,216 | +0.62(+0.93%) |
Nov 25, 2013 | 66.94 | 67.00 | 66.40 | 66.64 | 3,743,624 | +0.25(+0.38%) |
Nov 22, 2013 | 66.00 | 66.45 | 65.57 | 66.39 | 0 | +0.50(+0.77%) |
Nov 21, 2013 | 65.27 | 65.97 | 65.27 | 65.89 | 3,325,977 | +0.70(+1.08%) |
Nov 20, 2013 | 65.05 | 65.36 | 64.89 | 65.18 | 5,108,781 | +0.29(+0.45%) |
Nov 19, 2013 | 65.16 | 65.21 | 64.69 | 64.89 | 5,650,837 | -0.10(-0.15%) |
Nov 18, 2013 | 65.34 | 65.40 | 64.66 | 64.99 | 5,642,913 | -0.35(-0.54%) |
Nov 15, 2013 | 66.35 | 66.40 | 65.28 | 65.34 | 0 | -1.10(-1.66%) |
Nov 14, 2013 | 65.80 | 66.55 | 65.80 | 66.44 | 4,802,628 | +1.78(+2.75%) |
Nov 12, 2013 | 64.52 | 65.20 | 64.36 | 64.66 | 5,387,964 | -0.16(-0.25%) |
Nov 11, 2013 | 64.06 | 64.90 | 63.97 | 64.82 | 3,693,520 | +0.62(+0.97%) |
Nov 08, 2013 | 64.25 | 64.64 | 63.89 | 64.20 | 0 | +0.12(+0.19%) |
Nov 07, 2013 | 65.02 | 65.49 | 64.04 | 64.08 | 5,529,237 | -0.78(-1.20%) |
Nov 06, 2013 | 63.71 | 64.95 | 63.39 | 64.86 | 6,325,089 | +1.40(+2.21%) |
Nov 05, 2013 | 62.07 | 63.68 | 61.90 | 63.46 | 6,060,624 | +1.21(+1.94%) |
Nov 04, 2013 | 62.42 | 62.70 | 61.89 | 62.25 | 5,635,757 | -0.12(-0.19%) |