Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 65.50 | 66.23 | 65.41 | 65.78 | 2,275,156 | -0.48(-0.73%) |
Jan 30, 2014 | 66.22 | 66.45 | 65.87 | 66.26 | 698,598 | +0.67(+1.03%) |
Jan 29, 2014 | 65.75 | 66.01 | 65.42 | 65.59 | 1,736,024 | -0.68(-1.03%) |
Jan 28, 2014 | 66.06 | 66.36 | 66.01 | 66.27 | 2,006,309 | +0.24(+0.37%) |
Jan 27, 2014 | 66.52 | 66.56 | 65.74 | 66.03 | 6,635,489 | -0.34(-0.51%) |
Jan 24, 2014 | 67.32 | 67.35 | 66.35 | 66.37 | 1,138,180 | -1.30(-1.92%) |
Jan 23, 2014 | 67.85 | 67.85 | 67.33 | 67.67 | 477,482 | -0.57(-0.83%) |
Jan 22, 2014 | 68.28 | 68.30 | 68.10 | 68.24 | 349,719 | +0.02(+0.02%) |
Jan 21, 2014 | 68.55 | 68.55 | 67.77 | 68.22 | 875,493 | +0.17(+0.26%) |
Jan 17, 2014 | 68.27 | 68.05 | 68.05 | 68.05 | 307,399 | -0.37(-0.54%) |
Jan 16, 2014 | 68.35 | 68.43 | 68.22 | 68.41 | 277,290 | -0.09(-0.13%) |
Jan 15, 2014 | 68.04 | 68.60 | 68.04 | 68.50 | 1,109,004 | +0.47(+0.69%) |
Jan 14, 2014 | 67.55 | 68.05 | 67.44 | 68.04 | 479,069 | +0.67(+0.99%) |
Jan 13, 2014 | 67.97 | 68.20 | 67.25 | 67.37 | 585,553 | -0.77(-1.14%) |
Jan 10, 2014 | 68.24 | 68.29 | 67.77 | 68.15 | 448,753 | +0.07(+0.10%) |
Jan 09, 2014 | 68.32 | 68.32 | 67.81 | 68.08 | 489,850 | -0.03(-0.05%) |
Jan 08, 2014 | 68.16 | 68.25 | 67.92 | 68.11 | 661,922 | -0.12(-0.18%) |
Jan 07, 2014 | 68.18 | 68.34 | 68.10 | 68.24 | 314,593 | +0.37(+0.55%) |
Jan 06, 2014 | 68.20 | 68.20 | 67.70 | 67.86 | 454,397 | -0.10(-0.15%) |
Jan 03, 2014 | 68.15 | 68.24 | 67.88 | 67.96 | 1,812,225 | -0.07(-0.10%) |
Jan 02, 2014 | 68.32 | 68.39 | 67.89 | 68.03 | 537,727 | -0.52(-0.76%) |
Dec 31, 2013 | 68.38 | 68.55 | 68.55 | 68.55 | 284,335 | +0.26(+0.38%) |
Dec 30, 2013 | 68.39 | 68.41 | 68.20 | 68.30 | 361,196 | -0.05(-0.07%) |
Dec 27, 2013 | 68.53 | 68.53 | 68.27 | 68.35 | 214,363 | +0.00(+0.00%) |
Dec 26, 2013 | 68.10 | 68.38 | 68.08 | 68.35 | 5,118,923 | +0.37(+0.54%) |
Dec 24, 2013 | 67.80 | 67.98 | 67.80 | 67.98 | 1,027,930 | +0.19(+0.28%) |
Dec 23, 2013 | 67.76 | 67.85 | 67.65 | 67.79 | 319,077 | +0.39(+0.57%) |
Dec 20, 2013 | 67.22 | 67.61 | 67.17 | 67.40 | 1,107,808 | +0.30(+0.44%) |
Dec 19, 2013 | 67.00 | 67.18 | 66.82 | 67.10 | 1,153,252 | -0.08(-0.12%) |
Dec 18, 2013 | 66.12 | 67.19 | 65.51 | 67.19 | 774,443 | +1.19(+1.81%) |
Dec 17, 2013 | 66.31 | 66.31 | 65.89 | 65.99 | 3,340,443 | -0.25(-0.37%) |
Dec 16, 2013 | 66.20 | 66.49 | 66.15 | 66.24 | 945,369 | +0.39(+0.59%) |
Dec 13, 2013 | 65.99 | 66.02 | 65.76 | 65.85 | 547,355 | -0.07(-0.10%) |
Dec 12, 2013 | 66.18 | 66.23 | 65.79 | 65.92 | 221,323 | -0.31(-0.46%) |
Dec 11, 2013 | 66.88 | 66.91 | 66.13 | 66.23 | 887,606 | -0.66(-0.99%) |
Dec 10, 2013 | 67.00 | 67.05 | 66.83 | 66.89 | 218,990 | -0.25(-0.37%) |
Dec 09, 2013 | 67.14 | 67.26 | 67.04 | 67.14 | 2,056,105 | +0.17(+0.25%) |
Dec 06, 2013 | 66.88 | 67.04 | 66.69 | 66.97 | 861,767 | +0.66(+1.00%) |
Dec 05, 2013 | 66.58 | 66.58 | 66.22 | 66.31 | 368,277 | -0.27(-0.41%) |
Dec 04, 2013 | 66.38 | 66.85 | 66.14 | 66.58 | 491,979 | -0.05(-0.07%) |
Dec 03, 2013 | 66.61 | 66.82 | 66.33 | 66.63 | 331,270 | -0.19(-0.28%) |
Dec 02, 2013 | 67.12 | 67.14 | 66.70 | 66.82 | 421,242 | -0.21(-0.31%) |
Nov 29, 2013 | 67.19 | 67.32 | 66.96 | 67.03 | 354,873 | +0.01(+0.01%) |
Nov 27, 2013 | 66.91 | 67.06 | 66.84 | 67.02 | 217,671 | +0.21(+0.31%) |
Nov 26, 2013 | 66.87 | 67.05 | 66.76 | 66.81 | 648,232 | -0.07(-0.10%) |
Nov 25, 2013 | 67.01 | 67.04 | 66.76 | 66.88 | 1,707,238 | -0.01(-0.01%) |
Nov 22, 2013 | 66.66 | 66.90 | 66.55 | 66.89 | 1,787,433 | +0.28(+0.42%) |
Nov 21, 2013 | 66.29 | 66.66 | 66.29 | 66.61 | 363,065 | +0.43(+0.65%) |
Nov 20, 2013 | 66.53 | 66.66 | 65.98 | 66.18 | 791,082 | -0.24(-0.36%) |
Nov 19, 2013 | 66.41 | 66.65 | 66.28 | 66.42 | 341,636 | -0.07(-0.10%) |
Nov 18, 2013 | 66.78 | 66.80 | 66.32 | 66.48 | 383,160 | -0.12(-0.17%) |
Nov 15, 2013 | 66.38 | 66.61 | 66.34 | 66.60 | 535,162 | +0.27(+0.41%) |
Nov 14, 2013 | 65.89 | 66.37 | 65.89 | 66.33 | 405,997 | +0.28(+0.43%) |
Nov 13, 2013 | 65.21 | 66.05 | 65.20 | 66.04 | 871,194 | +0.50(+0.76%) |
Nov 12, 2013 | 65.56 | 65.72 | 65.35 | 65.55 | 365,327 | -0.12(-0.18%) |
Nov 11, 2013 | 65.52 | 65.73 | 65.52 | 65.66 | 296,457 | +0.02(+0.04%) |
Nov 08, 2013 | 64.74 | 65.67 | 64.74 | 65.64 | 831,599 | +0.83(+1.28%) |
Nov 07, 2013 | 65.63 | 65.75 | 64.78 | 64.81 | 572,428 | -0.75(-1.14%) |
Nov 06, 2013 | 65.42 | 65.62 | 65.33 | 65.56 | 369,648 | +0.41(+0.62%) |
Nov 05, 2013 | 65.08 | 65.30 | 64.94 | 65.15 | 813,935 | -0.17(-0.27%) |
Nov 04, 2013 | 65.29 | 65.37 | 65.08 | 65.32 | 758,660 | +0.15(+0.23%) |