Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 60.52 | 62.41 | 60.52 | 61.41 | 254,443 | -0.35(-0.57%) |
Jan 30, 2014 | 60.82 | 61.98 | 60.45 | 61.77 | 244,686 | +1.39(+2.30%) |
Jan 29, 2014 | 60.97 | 61.60 | 60.18 | 60.38 | 231,355 | -1.34(-2.16%) |
Jan 28, 2014 | 60.87 | 61.71 | 60.65 | 61.71 | 258,495 | +0.84(+1.38%) |
Jan 27, 2014 | 62.17 | 62.56 | 60.54 | 60.87 | 262,245 | -0.97(-1.56%) |
Jan 24, 2014 | 63.14 | 63.14 | 61.21 | 61.84 | 328,023 | -1.99(-3.12%) |
Jan 23, 2014 | 65.03 | 65.03 | 63.06 | 63.83 | 370,218 | -1.40(-2.14%) |
Jan 22, 2014 | 65.15 | 65.37 | 64.58 | 65.23 | 253,223 | +0.20(+0.31%) |
Jan 21, 2014 | 65.04 | 65.30 | 64.37 | 65.03 | 318,543 | +0.53(+0.83%) |
Jan 17, 2014 | 64.52 | 64.50 | 64.50 | 64.50 | 169,000 | -0.11(-0.17%) |
Jan 16, 2014 | 64.09 | 64.72 | 64.09 | 64.61 | 188,243 | +0.15(+0.24%) |
Jan 15, 2014 | 63.63 | 64.61 | 63.58 | 64.46 | 329,260 | +0.83(+1.30%) |
Jan 14, 2014 | 61.83 | 63.68 | 61.64 | 63.63 | 359,938 | +2.06(+3.34%) |
Jan 13, 2014 | 62.34 | 62.80 | 61.33 | 61.57 | 272,674 | -1.06(-1.70%) |
Jan 10, 2014 | 62.42 | 62.68 | 61.85 | 62.63 | 245,767 | +0.39(+0.62%) |
Jan 09, 2014 | 62.19 | 62.67 | 61.49 | 62.25 | 384,892 | +0.26(+0.42%) |
Jan 08, 2014 | 62.34 | 62.66 | 61.24 | 61.98 | 476,075 | -0.58(-0.92%) |
Jan 07, 2014 | 62.62 | 62.87 | 62.22 | 62.56 | 496,985 | +0.24(+0.39%) |
Jan 06, 2014 | 63.04 | 63.51 | 62.30 | 62.32 | 255,539 | -0.48(-0.76%) |
Jan 03, 2014 | 62.31 | 63.24 | 62.31 | 62.80 | 233,628 | +0.51(+0.83%) |
Jan 02, 2014 | 63.20 | 63.23 | 62.16 | 62.28 | 254,069 | -0.97(-1.53%) |
Dec 31, 2013 | 63.08 | 63.25 | 63.25 | 63.25 | 204,795 | +0.18(+0.29%) |
Dec 30, 2013 | 63.32 | 63.55 | 62.91 | 63.07 | 152,852 | -0.18(-0.29%) |
Dec 27, 2013 | 63.61 | 63.73 | 63.03 | 63.25 | 169,894 | -0.41(-0.64%) |
Dec 26, 2013 | 63.71 | 64.03 | 63.43 | 63.65 | 126,575 | +0.29(+0.46%) |
Dec 24, 2013 | 63.14 | 63.59 | 62.78 | 63.36 | 105,333 | +0.48(+0.76%) |
Dec 23, 2013 | 63.38 | 63.67 | 62.63 | 62.89 | 304,723 | -0.32(-0.50%) |
Dec 20, 2013 | 62.04 | 63.45 | 61.90 | 63.20 | 660,255 | +1.27(+2.05%) |
Dec 19, 2013 | 62.47 | 62.70 | 61.86 | 61.93 | 200,697 | -0.88(-1.41%) |
Dec 18, 2013 | 61.82 | 62.96 | 60.98 | 62.81 | 273,358 | +0.97(+1.56%) |
Dec 17, 2013 | 62.25 | 62.69 | 61.45 | 61.85 | 290,438 | -0.47(-0.75%) |
Dec 16, 2013 | 62.16 | 62.79 | 62.09 | 62.32 | 253,800 | +0.55(+0.89%) |
Dec 13, 2013 | 62.13 | 62.28 | 61.58 | 61.77 | 389,911 | -0.02(-0.03%) |
Dec 12, 2013 | 61.70 | 62.09 | 61.49 | 61.78 | 333,497 | -0.02(-0.03%) |
Dec 11, 2013 | 63.80 | 64.02 | 61.43 | 61.80 | 291,843 | -1.80(-2.83%) |
Dec 10, 2013 | 63.76 | 64.17 | 63.32 | 63.60 | 410,367 | -0.19(-0.30%) |
Dec 09, 2013 | 63.41 | 63.82 | 63.04 | 63.79 | 182,870 | +0.27(+0.43%) |
Dec 06, 2013 | 63.39 | 64.02 | 62.98 | 63.52 | 243,484 | +0.67(+1.06%) |
Dec 05, 2013 | 62.95 | 63.24 | 62.57 | 62.86 | 192,735 | -0.16(-0.26%) |
Dec 04, 2013 | 61.95 | 63.37 | 61.95 | 63.02 | 523,248 | +0.73(+1.17%) |
Dec 03, 2013 | 62.98 | 63.28 | 61.59 | 62.29 | 394,035 | -0.99(-1.57%) |
Dec 02, 2013 | 64.16 | 64.27 | 63.21 | 63.28 | 325,036 | -0.99(-1.54%) |
Nov 29, 2013 | 64.56 | 64.63 | 63.97 | 64.27 | 124,073 | -0.17(-0.27%) |
Nov 27, 2013 | 63.74 | 64.45 | 63.50 | 64.44 | 293,559 | +0.95(+1.49%) |
Nov 26, 2013 | 62.95 | 63.77 | 62.89 | 63.50 | 410,933 | +0.45(+0.71%) |
Nov 25, 2013 | 63.18 | 63.38 | 62.83 | 63.04 | 187,597 | +0.09(+0.14%) |
Nov 22, 2013 | 62.43 | 63.05 | 62.12 | 62.95 | 244,137 | +0.69(+1.11%) |
Nov 21, 2013 | 61.71 | 62.32 | 61.59 | 62.26 | 400,822 | +0.66(+1.07%) |
Nov 20, 2013 | 61.51 | 62.07 | 61.23 | 61.60 | 248,751 | +0.23(+0.37%) |
Nov 19, 2013 | 61.50 | 62.20 | 61.20 | 61.38 | 245,712 | -0.11(-0.18%) |
Nov 18, 2013 | 61.75 | 62.44 | 61.27 | 61.49 | 262,892 | -0.18(-0.29%) |
Nov 15, 2013 | 61.81 | 61.92 | 61.17 | 61.67 | 325,810 | -0.23(-0.36%) |
Nov 14, 2013 | 61.65 | 62.09 | 61.43 | 61.89 | 336,154 | +0.94(+1.54%) |
Nov 12, 2013 | 60.72 | 61.01 | 60.36 | 60.95 | 508,714 | +0.09(+0.15%) |
Nov 11, 2013 | 60.28 | 60.89 | 60.20 | 60.86 | 189,855 | +0.62(+1.03%) |
Nov 08, 2013 | 58.96 | 60.28 | 58.68 | 60.24 | 368,751 | +1.26(+2.14%) |
Nov 07, 2013 | 61.25 | 62.44 | 58.80 | 58.98 | 618,069 | +0.12(+0.20%) |
Nov 06, 2013 | 59.34 | 60.26 | 58.03 | 58.87 | 1,062,817 | -0.41(-0.68%) |
Nov 05, 2013 | 59.41 | 60.35 | 58.53 | 59.27 | 497,813 | -0.29(-0.48%) |
Nov 04, 2013 | 58.92 | 59.59 | 58.61 | 59.56 | 367,814 | +1.04(+1.79%) |