Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 62.51 | 63.40 | 62.17 | 62.56 | 289,575 | -1.15(-1.81%) |
Jan 30, 2014 | 63.39 | 64.17 | 62.71 | 63.71 | 195,514 | +1.00(+1.59%) |
Jan 29, 2014 | 63.12 | 64.09 | 62.57 | 62.71 | 188,435 | -1.22(-1.91%) |
Jan 28, 2014 | 63.58 | 64.22 | 63.36 | 63.93 | 165,819 | +0.35(+0.55%) |
Jan 27, 2014 | 64.11 | 64.50 | 62.99 | 63.58 | 167,103 | -0.46(-0.72%) |
Jan 24, 2014 | 65.86 | 65.95 | 63.77 | 64.05 | 222,623 | -2.45(-3.68%) |
Jan 23, 2014 | 67.10 | 67.10 | 66.11 | 66.49 | 170,538 | -0.93(-1.38%) |
Jan 22, 2014 | 67.09 | 67.54 | 66.71 | 67.42 | 148,192 | +0.28(+0.42%) |
Jan 21, 2014 | 67.76 | 67.76 | 66.47 | 67.14 | 146,544 | -0.12(-0.17%) |
Jan 17, 2014 | 67.37 | 67.26 | 67.26 | 67.26 | 116,679 | -0.38(-0.56%) |
Jan 16, 2014 | 67.88 | 68.51 | 66.97 | 67.63 | 485,548 | -0.54(-0.79%) |
Jan 15, 2014 | 67.00 | 68.35 | 67.17 | 68.18 | 613,725 | +1.18(+1.76%) |
Jan 14, 2014 | 65.64 | 68.38 | 65.44 | 67.00 | 529,578 | +1.63(+2.50%) |
Jan 13, 2014 | 66.27 | 66.57 | 64.90 | 65.36 | 209,241 | -1.23(-1.84%) |
Jan 10, 2014 | 66.56 | 66.78 | 65.70 | 66.59 | 262,018 | +0.06(+0.09%) |
Jan 09, 2014 | 66.93 | 67.14 | 66.03 | 66.53 | 194,993 | -0.08(-0.12%) |
Jan 08, 2014 | 66.94 | 67.06 | 66.14 | 66.61 | 322,571 | -0.33(-0.49%) |
Jan 07, 2014 | 67.17 | 67.85 | 66.61 | 66.94 | 258,463 | +0.03(+0.04%) |
Jan 06, 2014 | 67.88 | 67.95 | 66.81 | 66.91 | 273,129 | -0.80(-1.19%) |
Jan 03, 2014 | 67.13 | 67.96 | 67.13 | 67.71 | 141,454 | +0.63(+0.94%) |
Jan 02, 2014 | 67.72 | 67.96 | 66.74 | 67.08 | 209,855 | -1.02(-1.50%) |
Dec 31, 2013 | 67.98 | 68.11 | 68.11 | 68.11 | 213,705 | +0.09(+0.13%) |
Dec 30, 2013 | 68.34 | 68.61 | 67.88 | 68.02 | 134,554 | -0.23(-0.34%) |
Dec 27, 2013 | 69.16 | 69.16 | 68.05 | 68.25 | 182,625 | -0.54(-0.79%) |
Dec 26, 2013 | 69.17 | 69.67 | 68.49 | 68.79 | 122,824 | -0.14(-0.20%) |
Dec 24, 2013 | 68.64 | 69.37 | 68.46 | 68.93 | 83,908 | +0.49(+0.72%) |
Dec 23, 2013 | 67.58 | 68.70 | 67.19 | 68.44 | 242,763 | +1.12(+1.67%) |
Dec 20, 2013 | 67.33 | 68.09 | 66.96 | 67.31 | 507,506 | +0.06(+0.09%) |
Dec 19, 2013 | 68.31 | 68.48 | 67.14 | 67.26 | 118,517 | -1.07(-1.57%) |
Dec 18, 2013 | 66.76 | 68.75 | 66.31 | 68.33 | 222,292 | +1.57(+2.35%) |
Dec 17, 2013 | 67.28 | 67.28 | 66.43 | 66.76 | 109,233 | -0.48(-0.72%) |
Dec 16, 2013 | 66.61 | 67.35 | 65.28 | 67.25 | 134,033 | +1.10(+1.67%) |
Dec 13, 2013 | 65.76 | 66.32 | 65.37 | 66.15 | 237,136 | +0.45(+0.69%) |
Dec 12, 2013 | 64.58 | 65.90 | 64.31 | 65.69 | 224,320 | +1.01(+1.55%) |
Dec 11, 2013 | 65.64 | 65.98 | 64.37 | 64.69 | 283,254 | -0.94(-1.43%) |
Dec 10, 2013 | 62.79 | 66.26 | 62.79 | 65.62 | 416,502 | -1.42(-2.12%) |
Dec 09, 2013 | 67.89 | 67.89 | 66.12 | 67.04 | 197,962 | +0.72(+1.09%) |
Dec 06, 2013 | 67.08 | 67.96 | 66.15 | 66.32 | 253,122 | +0.19(+0.29%) |
Dec 05, 2013 | 65.39 | 66.36 | 65.15 | 66.12 | 116,799 | +0.52(+0.80%) |
Dec 04, 2013 | 65.31 | 66.44 | 64.79 | 65.60 | 114,162 | -0.18(-0.28%) |
Dec 03, 2013 | 66.03 | 66.46 | 65.28 | 65.79 | 150,707 | -0.46(-0.70%) |
Dec 02, 2013 | 67.54 | 68.05 | 66.00 | 66.25 | 214,805 | -1.39(-2.06%) |
Nov 29, 2013 | 68.54 | 68.61 | 67.62 | 67.64 | 66,555 | -0.71(-1.03%) |
Nov 27, 2013 | 67.11 | 68.39 | 67.04 | 68.35 | 179,995 | +1.42(+2.12%) |
Nov 26, 2013 | 66.14 | 67.05 | 66.07 | 66.93 | 140,920 | +0.73(+1.11%) |
Nov 25, 2013 | 66.13 | 66.67 | 65.99 | 66.19 | 129,575 | +0.10(+0.15%) |
Nov 22, 2013 | 65.53 | 66.31 | 64.92 | 66.10 | 109,312 | +0.67(+1.02%) |
Nov 21, 2013 | 64.79 | 65.94 | 64.58 | 65.43 | 173,276 | +0.92(+1.42%) |
Nov 20, 2013 | 64.73 | 65.24 | 64.29 | 64.51 | 155,564 | -0.03(-0.04%) |
Nov 19, 2013 | 65.09 | 65.47 | 64.18 | 64.54 | 114,166 | -0.47(-0.73%) |
Nov 18, 2013 | 64.95 | 66.29 | 64.75 | 65.01 | 249,872 | +0.19(+0.30%) |
Nov 15, 2013 | 64.50 | 64.93 | 64.11 | 64.82 | 107,490 | +0.31(+0.48%) |
Nov 14, 2013 | 64.29 | 64.68 | 63.72 | 64.51 | 113,347 | +0.29(+0.45%) |
Nov 12, 2013 | 63.82 | 64.46 | 63.43 | 64.22 | 256,825 | +0.42(+0.65%) |
Nov 11, 2013 | 62.58 | 63.98 | 62.52 | 63.81 | 381,178 | +1.22(+1.94%) |
Nov 08, 2013 | 62.48 | 63.35 | 62.13 | 62.59 | 393,931 | +0.08(+0.12%) |
Nov 07, 2013 | 64.49 | 64.85 | 62.48 | 62.51 | 172,841 | -1.76(-2.74%) |
Nov 06, 2013 | 65.52 | 65.74 | 64.22 | 64.27 | 146,764 | -0.86(-1.32%) |
Nov 05, 2013 | 65.83 | 66.04 | 65.03 | 65.13 | 232,634 | -1.33(-2.01%) |
Nov 04, 2013 | 65.64 | 66.54 | 65.28 | 66.46 | 117,659 | +1.16(+1.78%) |