Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 60.90 | 61.31 | 60.52 | 60.71 | 829,004 | -1.02(-1.65%) |
Jan 30, 2014 | 62.21 | 62.24 | 61.33 | 61.73 | 746,925 | -0.05(-0.08%) |
Jan 29, 2014 | 62.04 | 62.57 | 61.48 | 61.78 | 958,911 | -0.93(-1.48%) |
Jan 28, 2014 | 62.60 | 63.15 | 61.82 | 62.71 | 811,566 | +0.44(+0.71%) |
Jan 27, 2014 | 62.50 | 63.23 | 61.51 | 62.27 | 1,034,691 | -0.73(-1.16%) |
Jan 24, 2014 | 64.74 | 65.07 | 62.75 | 63.00 | 1,709,714 | -1.60(-2.48%) |
Jan 23, 2014 | 61.50 | 65.62 | 60.46 | 64.60 | 2,128,261 | -2.21(-3.31%) |
Jan 22, 2014 | 66.36 | 66.88 | 65.89 | 66.81 | 1,036,814 | +0.75(+1.14%) |
Jan 21, 2014 | 65.73 | 66.25 | 65.43 | 66.06 | 689,221 | +0.33(+0.50%) |
Jan 17, 2014 | 65.59 | 65.73 | 65.73 | 65.73 | 639,500 | +0.28(+0.43%) |
Jan 16, 2014 | 65.29 | 65.59 | 65.03 | 65.45 | 534,441 | +0.16(+0.25%) |
Jan 15, 2014 | 64.54 | 65.62 | 64.54 | 65.29 | 732,295 | +0.75(+1.16%) |
Jan 14, 2014 | 64.17 | 64.76 | 63.80 | 64.54 | 850,985 | +0.20(+0.31%) |
Jan 13, 2014 | 64.59 | 65.30 | 64.19 | 64.34 | 1,453,313 | +0.61(+0.96%) |
Jan 10, 2014 | 63.25 | 63.80 | 62.85 | 63.73 | 863,412 | +0.48(+0.76%) |
Jan 09, 2014 | 63.33 | 63.77 | 62.83 | 63.25 | 719,937 | +0.16(+0.25%) |
Jan 08, 2014 | 62.92 | 63.59 | 62.45 | 63.09 | 681,049 | +0.17(+0.27%) |
Jan 07, 2014 | 62.50 | 63.20 | 62.36 | 62.92 | 914,290 | +0.55(+0.88%) |
Jan 06, 2014 | 62.60 | 62.73 | 61.71 | 62.37 | 1,107,408 | +0.08(+0.13%) |
Jan 03, 2014 | 62.84 | 62.99 | 62.03 | 62.29 | 1,265,815 | -0.59(-0.94%) |
Jan 02, 2014 | 63.67 | 64.10 | 62.66 | 62.88 | 1,545,110 | -0.11(-0.17%) |
Dec 31, 2013 | 61.88 | 62.99 | 62.99 | 62.99 | 643,800 | +1.31(+2.12%) |
Dec 30, 2013 | 61.80 | 62.01 | 61.55 | 61.68 | 486,822 | -0.05(-0.08%) |
Dec 27, 2013 | 61.86 | 62.06 | 61.48 | 61.73 | 316,143 | -0.10(-0.16%) |
Dec 26, 2013 | 61.63 | 61.94 | 61.62 | 61.83 | 323,339 | +0.36(+0.59%) |
Dec 24, 2013 | 61.25 | 61.58 | 61.10 | 61.47 | 194,581 | +0.35(+0.57%) |
Dec 23, 2013 | 61.33 | 61.68 | 60.72 | 61.12 | 523,256 | -0.08(-0.13%) |
Dec 20, 2013 | 60.72 | 61.41 | 60.65 | 61.20 | 1,608,155 | +0.63(+1.04%) |
Dec 19, 2013 | 59.97 | 60.70 | 59.68 | 60.57 | 1,465,737 | +0.36(+0.60%) |
Dec 18, 2013 | 58.30 | 60.30 | 57.96 | 60.21 | 1,642,026 | +1.99(+3.42%) |
Dec 17, 2013 | 57.36 | 58.49 | 56.96 | 58.22 | 1,137,783 | +0.89(+1.55%) |
Dec 16, 2013 | 57.05 | 57.45 | 56.89 | 57.33 | 499,778 | +0.57(+1.00%) |
Dec 13, 2013 | 56.76 | 57.09 | 56.43 | 56.76 | 575,527 | +0.27(+0.48%) |
Dec 12, 2013 | 57.48 | 57.72 | 56.48 | 56.49 | 888,560 | -1.15(-2.00%) |
Dec 11, 2013 | 58.58 | 58.63 | 57.59 | 57.64 | 787,183 | -0.95(-1.62%) |
Dec 10, 2013 | 58.33 | 58.72 | 58.14 | 58.59 | 549,207 | +0.21(+0.36%) |
Dec 09, 2013 | 58.51 | 58.80 | 58.18 | 58.38 | 801,826 | -0.10(-0.17%) |
Dec 06, 2013 | 58.61 | 59.57 | 58.08 | 58.48 | 588,158 | +0.94(+1.63%) |
Dec 05, 2013 | 57.90 | 58.35 | 57.42 | 57.54 | 1,093,340 | -0.52(-0.90%) |
Dec 04, 2013 | 58.36 | 58.94 | 57.51 | 58.06 | 577,331 | -0.53(-0.90%) |
Dec 03, 2013 | 59.23 | 59.47 | 58.39 | 58.59 | 801,379 | -0.88(-1.48%) |
Dec 02, 2013 | 59.70 | 60.00 | 59.01 | 59.47 | 723,349 | -0.30(-0.50%) |
Nov 29, 2013 | 60.00 | 60.28 | 59.70 | 59.77 | 384,710 | -0.07(-0.12%) |
Nov 27, 2013 | 60.32 | 60.64 | 59.71 | 59.84 | 1,050,815 | -0.29(-0.48%) |
Nov 26, 2013 | 59.31 | 60.39 | 59.31 | 60.13 | 831,312 | +0.82(+1.38%) |
Nov 25, 2013 | 60.13 | 60.26 | 58.86 | 59.31 | 1,404,504 | -0.78(-1.30%) |
Nov 22, 2013 | 60.19 | 60.38 | 59.90 | 60.09 | 851,640 | +0.02(+0.03%) |
Nov 21, 2013 | 60.39 | 60.69 | 59.80 | 60.07 | 879,183 | -0.08(-0.13%) |
Nov 20, 2013 | 60.30 | 60.71 | 59.84 | 60.15 | 1,846,328 | +0.12(+0.20%) |
Nov 19, 2013 | 61.50 | 61.76 | 59.21 | 60.03 | 2,871,330 | -3.72(-5.84%) |
Nov 18, 2013 | 63.92 | 64.27 | 63.58 | 63.75 | 1,094,043 | -0.01(-0.02%) |
Nov 15, 2013 | 63.45 | 64.12 | 63.25 | 63.76 | 861,661 | +0.31(+0.49%) |
Nov 14, 2013 | 63.37 | 63.75 | 62.68 | 63.45 | 601,179 | +0.16(+0.25%) |
Nov 13, 2013 | 61.89 | 63.30 | 61.84 | 63.29 | 779,882 | +1.19(+1.92%) |
Nov 12, 2013 | 62.00 | 62.16 | 61.46 | 62.10 | 531,845 | +0.05(+0.08%) |
Nov 11, 2013 | 61.99 | 62.16 | 61.75 | 62.05 | 348,245 | +0.06(+0.10%) |
Nov 08, 2013 | 61.03 | 62.02 | 60.87 | 61.99 | 462,203 | +0.79(+1.29%) |
Nov 07, 2013 | 62.19 | 62.26 | 61.13 | 61.20 | 604,196 | -0.80(-1.29%) |
Nov 06, 2013 | 61.79 | 62.02 | 61.23 | 62.00 | 517,546 | +0.42(+0.68%) |
Nov 05, 2013 | 61.12 | 61.79 | 60.54 | 61.58 | 974,768 | +0.03(+0.05%) |
Nov 04, 2013 | 61.06 | 61.61 | 60.62 | 61.55 | 684,792 | +0.62(+1.02%) |