Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 78.56 | 82.33 | 77.85 | 80.82 | 722,301 | +1.00(+1.25%) |
Jan 30, 2014 | 76.57 | 80.13 | 75.85 | 79.82 | 685,421 | +4.55(+6.04%) |
Jan 29, 2014 | 77.00 | 77.98 | 74.34 | 75.27 | 633,875 | -0.33(-0.44%) |
Jan 28, 2014 | 74.00 | 76.75 | 73.52 | 75.60 | 556,518 | +2.10(+2.86%) |
Jan 27, 2014 | 75.01 | 75.44 | 72.40 | 73.50 | 474,610 | -1.43(-1.91%) |
Jan 24, 2014 | 77.84 | 78.75 | 74.10 | 74.93 | 721,558 | -3.60(-4.58%) |
Jan 23, 2014 | 78.00 | 79.89 | 76.27 | 78.53 | 779,988 | +0.95(+1.22%) |
Jan 22, 2014 | 75.59 | 78.34 | 75.29 | 77.58 | 687,078 | +2.24(+2.97%) |
Jan 21, 2014 | 73.93 | 75.69 | 71.91 | 75.34 | 811,417 | +2.77(+3.82%) |
Jan 17, 2014 | 73.53 | 72.57 | 72.57 | 72.57 | 368,000 | -1.00(-1.36%) |
Jan 16, 2014 | 71.15 | 74.45 | 71.12 | 73.57 | 768,037 | +2.39(+3.36%) |
Jan 15, 2014 | 69.32 | 71.42 | 69.66 | 71.18 | 440,578 | +1.86(+2.68%) |
Jan 14, 2014 | 68.94 | 70.25 | 68.13 | 69.32 | 211,808 | +0.94(+1.37%) |
Jan 13, 2014 | 70.87 | 70.87 | 68.04 | 68.38 | 299,529 | -2.34(-3.31%) |
Jan 10, 2014 | 69.12 | 71.02 | 68.16 | 70.72 | 328,003 | +2.12(+3.09%) |
Jan 09, 2014 | 71.28 | 71.47 | 68.18 | 68.60 | 286,780 | -2.16(-3.05%) |
Jan 08, 2014 | 70.67 | 71.40 | 69.04 | 70.76 | 389,076 | -0.39(-0.55%) |
Jan 07, 2014 | 68.65 | 71.78 | 68.65 | 71.15 | 695,939 | +2.61(+3.81%) |
Jan 06, 2014 | 68.96 | 69.59 | 68.26 | 68.54 | 319,388 | -0.07(-0.10%) |
Jan 03, 2014 | 68.86 | 69.15 | 66.19 | 68.61 | 315,598 | +0.17(+0.25%) |
Jan 02, 2014 | 68.67 | 69.80 | 67.61 | 68.44 | 502,917 | -0.49(-0.71%) |
Dec 31, 2013 | 67.22 | 68.93 | 68.93 | 68.93 | 318,100 | +1.28(+1.89%) |
Dec 30, 2013 | 67.72 | 68.18 | 67.01 | 67.65 | 254,073 | +0.05(+0.07%) |
Dec 27, 2013 | 67.91 | 68.10 | 66.63 | 67.60 | 209,314 | -0.10(-0.15%) |
Dec 26, 2013 | 68.66 | 68.93 | 67.15 | 67.70 | 191,147 | -0.91(-1.33%) |
Dec 24, 2013 | 67.85 | 68.72 | 67.26 | 68.61 | 80,844 | +0.68(+1.00%) |
Dec 23, 2013 | 66.10 | 68.22 | 65.80 | 67.93 | 474,193 | +1.83(+2.77%) |
Dec 20, 2013 | 65.65 | 67.00 | 64.42 | 66.10 | 867,525 | +0.96(+1.47%) |
Dec 19, 2013 | 66.00 | 66.00 | 65.01 | 65.14 | 432,724 | -0.16(-0.25%) |
Dec 18, 2013 | 65.21 | 65.95 | 62.85 | 65.30 | 495,581 | -0.22(-0.34%) |
Dec 17, 2013 | 64.81 | 66.64 | 64.47 | 65.52 | 443,436 | +0.81(+1.25%) |
Dec 16, 2013 | 64.66 | 65.70 | 64.41 | 64.71 | 326,437 | -0.58(-0.89%) |
Dec 13, 2013 | 65.14 | 66.30 | 64.60 | 65.29 | 307,844 | -0.29(-0.44%) |
Dec 12, 2013 | 65.32 | 65.72 | 64.65 | 65.58 | 269,582 | +0.14(+0.21%) |
Dec 11, 2013 | 66.25 | 66.27 | 64.46 | 65.44 | 269,731 | -0.81(-1.22%) |
Dec 10, 2013 | 65.69 | 66.82 | 65.69 | 66.25 | 206,144 | +0.54(+0.82%) |
Dec 09, 2013 | 66.25 | 66.90 | 65.20 | 65.71 | 518,515 | -0.58(-0.87%) |
Dec 06, 2013 | 66.78 | 66.90 | 65.46 | 66.29 | 663,174 | -0.35(-0.53%) |
Dec 05, 2013 | 66.07 | 66.90 | 66.03 | 66.64 | 292,346 | +0.12(+0.18%) |
Dec 04, 2013 | 65.15 | 67.34 | 64.74 | 66.52 | 691,233 | +0.91(+1.39%) |
Dec 03, 2013 | 63.91 | 66.17 | 63.67 | 65.61 | 451,844 | +1.37(+2.13%) |
Dec 02, 2013 | 64.63 | 65.87 | 63.62 | 64.24 | 528,524 | -1.30(-1.98%) |
Nov 29, 2013 | 65.80 | 66.49 | 65.00 | 65.54 | 333,132 | -0.35(-0.53%) |
Nov 27, 2013 | 62.91 | 66.50 | 62.91 | 65.89 | 735,862 | +1.41(+2.19%) |
Nov 26, 2013 | 62.18 | 64.52 | 61.70 | 64.48 | 858,938 | +1.96(+3.13%) |
Nov 25, 2013 | 63.50 | 64.21 | 61.93 | 62.52 | 363,132 | -1.11(-1.74%) |
Nov 22, 2013 | 62.59 | 63.81 | 62.00 | 63.63 | 619,779 | +1.61(+2.60%) |
Nov 21, 2013 | 61.24 | 62.14 | 61.01 | 62.02 | 362,902 | +1.24(+2.04%) |
Nov 20, 2013 | 60.88 | 61.90 | 60.52 | 60.78 | 349,394 | +0.07(+0.12%) |
Nov 19, 2013 | 61.99 | 62.36 | 60.05 | 60.71 | 989,475 | -1.02(-1.65%) |
Nov 18, 2013 | 65.11 | 65.68 | 61.40 | 61.73 | 1,392,877 | -3.56(-5.45%) |
Nov 15, 2013 | 65.39 | 66.50 | 65.21 | 65.29 | 1,144,405 | -0.28(-0.43%) |
Nov 14, 2013 | 65.15 | 65.99 | 63.59 | 65.57 | 1,519,628 | +1.77(+2.77%) |
Nov 12, 2013 | 64.21 | 64.30 | 62.77 | 63.80 | 697,651 | -0.40(-0.62%) |
Nov 11, 2013 | 64.28 | 64.70 | 63.30 | 64.20 | 793,268 | -0.25(-0.39%) |
Nov 08, 2013 | 64.70 | 65.10 | 63.52 | 64.45 | 1,336,820 | +0.45(+0.70%) |
Nov 07, 2013 | 65.73 | 66.39 | 63.19 | 64.00 | 5,220,942 | -1.13(-1.73%) |
Nov 06, 2013 | 63.92 | 65.49 | 63.50 | 65.13 | 1,954,767 | +1.13(+1.77%) |
Nov 05, 2013 | 61.00 | 64.44 | 60.85 | 64.00 | 2,188,862 | +4.00(+6.67%) |
Nov 04, 2013 | 59.25 | 60.42 | 58.96 | 60.00 | 1,127,649 | +0.48(+0.81%) |