Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 67.14 | 67.26 | 66.54 | 66.81 | 71,795 | +0.11(+0.16%) |
Jan 30, 2014 | 66.84 | 66.95 | 66.64 | 66.70 | 92,987 | -1.69(-2.47%) |
Jan 29, 2014 | 68.53 | 68.56 | 67.86 | 68.39 | 1,545,442 | +0.59(+0.87%) |
Jan 28, 2014 | 68.15 | 68.15 | 67.51 | 67.80 | 41,191 | -0.00(-0.00%) |
Jan 27, 2014 | 68.42 | 68.47 | 67.77 | 67.80 | 20,296 | -0.98(-1.42%) |
Jan 24, 2014 | 68.84 | 69.10 | 68.35 | 68.78 | 19,256 | -0.00(-0.00%) |
Jan 23, 2014 | 68.82 | 69.20 | 68.64 | 68.78 | 12,648 | +1.04(+1.54%) |
Jan 22, 2014 | 68.07 | 68.16 | 67.74 | 67.74 | 7,600 | -0.34(-0.50%) |
Jan 21, 2014 | 67.80 | 68.20 | 67.78 | 68.08 | 34,871 | -0.84(-1.22%) |
Jan 17, 2014 | 68.60 | 68.92 | 68.92 | 68.92 | 57,300 | +0.78(+1.14%) |
Jan 16, 2014 | 68.22 | 68.25 | 68.14 | 68.14 | 5,761 | -0.05(-0.07%) |
Jan 15, 2014 | 67.84 | 68.25 | 67.82 | 68.19 | 9,160 | -0.05(-0.07%) |
Jan 14, 2014 | 68.74 | 69.01 | 68.17 | 68.24 | 24,198 | -0.73(-1.06%) |
Jan 13, 2014 | 68.28 | 68.99 | 68.28 | 68.97 | 9,982 | +0.54(+0.79%) |
Jan 10, 2014 | 68.09 | 68.45 | 68.09 | 68.43 | 24,887 | +1.25(+1.86%) |
Jan 09, 2014 | 67.59 | 67.59 | 66.95 | 67.18 | 10,989 | -0.02(-0.03%) |
Jan 08, 2014 | 66.91 | 67.20 | 66.69 | 67.20 | 24,824 | -0.41(-0.60%) |
Jan 07, 2014 | 67.22 | 67.61 | 67.19 | 67.61 | 12,600 | -0.55(-0.81%) |
Jan 06, 2014 | 68.26 | 68.35 | 67.60 | 68.16 | 30,273 | +0.22(+0.32%) |
Jan 03, 2014 | 67.73 | 68.13 | 67.73 | 67.94 | 10,678 | +0.54(+0.80%) |
Jan 02, 2014 | 67.48 | 67.84 | 67.30 | 67.40 | 32,086 | +1.35(+2.04%) |
Dec 31, 2013 | 64.78 | 66.05 | 66.05 | 66.05 | 72,100 | +0.15(+0.23%) |
Dec 30, 2013 | 66.32 | 66.33 | 65.75 | 65.90 | 94,304 | -1.04(-1.55%) |
Dec 27, 2013 | 66.94 | 67.01 | 66.86 | 66.94 | 48,344 | +0.56(+0.84%) |
Dec 26, 2013 | 66.74 | 66.78 | 66.32 | 66.38 | 55,101 | +0.64(+0.97%) |
Dec 24, 2013 | 65.56 | 65.90 | 65.56 | 65.74 | 24,378 | +0.19(+0.29%) |
Dec 23, 2013 | 65.55 | 65.78 | 65.43 | 65.55 | 63,535 | -0.02(-0.03%) |
Dec 20, 2013 | 65.27 | 65.86 | 65.15 | 65.57 | 62,514 | +0.61(+0.94%) |
Dec 19, 2013 | 65.52 | 65.52 | 64.94 | 64.96 | 277,612 | -1.59(-2.39%) |
Dec 18, 2013 | 67.32 | 67.86 | 66.55 | 66.55 | 37,345 | -0.50(-0.75%) |
Dec 17, 2013 | 67.13 | 67.53 | 67.00 | 67.05 | 60,495 | -0.52(-0.77%) |
Dec 16, 2013 | 67.11 | 68.26 | 67.06 | 67.57 | 67,335 | +0.32(+0.47%) |
Dec 13, 2013 | 67.26 | 67.35 | 67.02 | 67.25 | 16,130 | +0.53(+0.80%) |
Dec 12, 2013 | 66.85 | 66.92 | 66.65 | 66.72 | 17,842 | -1.85(-2.70%) |
Dec 11, 2013 | 68.98 | 69.03 | 68.55 | 68.57 | 1,512,704 | -0.42(-0.61%) |
Dec 10, 2013 | 69.06 | 69.06 | 68.73 | 68.99 | 17,861 | +1.25(+1.84%) |
Dec 09, 2013 | 67.24 | 67.88 | 67.24 | 67.74 | 104,287 | +0.92(+1.38%) |
Dec 06, 2013 | 66.95 | 67.19 | 66.70 | 66.82 | 13,453 | +0.14(+0.21%) |
Dec 05, 2013 | 66.50 | 67.22 | 66.29 | 66.68 | 19,342 | -0.83(-1.23%) |
Dec 04, 2013 | 66.68 | 67.89 | 66.40 | 67.51 | 65,775 | +1.45(+2.19%) |
Dec 03, 2013 | 65.85 | 66.28 | 65.92 | 66.06 | 86,912 | +0.06(+0.09%) |
Dec 02, 2013 | 66.98 | 67.13 | 66.00 | 66.00 | 34,289 | -1.93(-2.84%) |
Nov 29, 2013 | 67.96 | 68.22 | 67.93 | 67.93 | 5,131 | +0.75(+1.12%) |
Nov 27, 2013 | 67.84 | 67.92 | 67.10 | 67.18 | 10,810 | -0.40(-0.60%) |
Nov 26, 2013 | 67.65 | 67.88 | 67.46 | 67.58 | 15,560 | -0.41(-0.61%) |
Nov 25, 2013 | 67.46 | 68.20 | 67.39 | 68.00 | 25,583 | +0.33(+0.49%) |
Nov 22, 2013 | 67.87 | 67.94 | 67.58 | 67.67 | 20,292 | -0.12(-0.18%) |
Nov 21, 2013 | 67.58 | 68.06 | 67.56 | 67.79 | 65,837 | +0.07(+0.10%) |
Nov 20, 2013 | 68.69 | 69.00 | 67.66 | 67.72 | 22,690 | -1.60(-2.31%) |
Nov 19, 2013 | 69.28 | 69.54 | 69.16 | 69.32 | 6,667 | +0.07(+0.10%) |
Nov 18, 2013 | 70.00 | 70.01 | 69.13 | 69.25 | 16,945 | -1.09(-1.55%) |
Nov 15, 2013 | 70.22 | 70.35 | 70.20 | 70.34 | 4,957 | -0.10(-0.14%) |
Nov 14, 2013 | 70.16 | 70.57 | 70.16 | 70.44 | 11,855 | +0.74(+1.06%) |
Nov 12, 2013 | 70.38 | 70.67 | 69.50 | 69.70 | 46,193 | -1.28(-1.80%) |
Nov 11, 2013 | 70.87 | 70.99 | 70.79 | 70.98 | 7,743 | -0.21(-0.30%) |
Nov 08, 2013 | 71.31 | 71.31 | 70.93 | 71.19 | 19,782 | -0.75(-1.04%) |
Nov 07, 2013 | 71.92 | 72.19 | 71.91 | 71.94 | 4,447 | -0.68(-0.93%) |
Nov 06, 2013 | 72.53 | 72.71 | 72.46 | 72.62 | 12,285 | +0.43(+0.59%) |
Nov 05, 2013 | 72.16 | 72.21 | 71.90 | 72.19 | 3,292 | -0.01(-0.01%) |
Nov 04, 2013 | 72.49 | 72.49 | 72.13 | 72.20 | 3,335 | -0.29(-0.40%) |