Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 62.06 | 63.20 | 61.78 | 62.11 | 49,778 | -1.27(-2.00%) |
Jan 30, 2014 | 62.10 | 64.26 | 61.88 | 63.38 | 56,526 | +1.25(+2.01%) |
Jan 29, 2014 | 61.82 | 62.79 | 61.13 | 62.13 | 69,644 | -0.11(-0.17%) |
Jan 28, 2014 | 63.65 | 63.65 | 61.57 | 62.23 | 97,175 | -1.20(-1.90%) |
Jan 27, 2014 | 63.26 | 64.26 | 62.76 | 63.44 | 65,358 | +0.13(+0.20%) |
Jan 24, 2014 | 65.36 | 65.64 | 62.68 | 63.31 | 55,564 | -2.72(-4.12%) |
Jan 23, 2014 | 66.35 | 66.68 | 65.16 | 66.04 | 91,993 | -0.42(-0.64%) |
Jan 22, 2014 | 65.67 | 67.46 | 65.09 | 66.46 | 80,942 | +0.96(+1.47%) |
Jan 21, 2014 | 65.80 | 66.39 | 64.76 | 65.50 | 88,964 | -0.28(-0.42%) |
Jan 17, 2014 | 66.42 | 65.77 | 65.77 | 65.77 | 46,512 | -0.46(-0.69%) |
Jan 16, 2014 | 66.81 | 67.47 | 65.90 | 66.23 | 42,442 | -1.34(-1.98%) |
Jan 15, 2014 | 68.06 | 68.70 | 67.27 | 67.57 | 55,042 | -0.26(-0.38%) |
Jan 14, 2014 | 66.68 | 68.01 | 66.68 | 67.83 | 46,553 | +1.63(+2.46%) |
Jan 13, 2014 | 66.55 | 67.20 | 66.16 | 66.20 | 83,335 | -0.34(-0.51%) |
Jan 10, 2014 | 66.03 | 67.16 | 64.54 | 66.54 | 48,063 | +0.30(+0.46%) |
Jan 09, 2014 | 67.01 | 67.44 | 65.61 | 66.24 | 37,128 | -0.37(-0.55%) |
Jan 08, 2014 | 68.39 | 68.39 | 66.42 | 66.61 | 63,741 | -1.99(-2.90%) |
Jan 07, 2014 | 68.20 | 69.14 | 68.16 | 68.59 | 19,633 | +0.47(+0.70%) |
Jan 06, 2014 | 68.38 | 69.12 | 67.65 | 68.12 | 31,689 | -1.05(-1.52%) |
Jan 03, 2014 | 68.84 | 69.33 | 68.03 | 69.17 | 17,563 | +0.31(+0.46%) |
Jan 02, 2014 | 68.21 | 69.09 | 67.92 | 68.85 | 36,711 | -0.18(-0.26%) |
Dec 31, 2013 | 69.49 | 69.03 | 69.03 | 69.03 | 37,288 | -0.30(-0.44%) |
Dec 30, 2013 | 68.91 | 69.67 | 68.48 | 69.34 | 33,608 | +0.24(+0.35%) |
Dec 27, 2013 | 69.87 | 69.87 | 68.20 | 69.10 | 45,713 | -0.62(-0.89%) |
Dec 26, 2013 | 70.30 | 70.30 | 69.25 | 69.71 | 28,678 | +0.17(+0.24%) |
Dec 24, 2013 | 69.42 | 70.13 | 69.19 | 69.54 | 17,592 | +0.02(+0.03%) |
Dec 23, 2013 | 69.06 | 69.71 | 68.37 | 69.53 | 41,752 | +0.87(+1.27%) |
Dec 20, 2013 | 64.82 | 69.20 | 64.82 | 68.66 | 123,198 | +1.20(+1.78%) |
Dec 19, 2013 | 68.13 | 68.56 | 67.29 | 67.46 | 50,092 | -1.05(-1.53%) |
Dec 18, 2013 | 67.81 | 68.76 | 66.61 | 68.50 | 40,093 | +0.98(+1.45%) |
Dec 17, 2013 | 68.61 | 68.66 | 66.55 | 67.53 | 42,859 | -0.87(-1.27%) |
Dec 16, 2013 | 67.77 | 68.79 | 66.99 | 68.40 | 39,995 | +0.83(+1.23%) |
Dec 13, 2013 | 67.21 | 68.00 | 67.00 | 67.56 | 27,356 | +0.36(+0.53%) |
Dec 12, 2013 | 67.59 | 67.59 | 66.28 | 67.21 | 32,262 | -0.15(-0.23%) |
Dec 11, 2013 | 69.01 | 69.01 | 66.67 | 67.36 | 24,431 | -1.33(-1.94%) |
Dec 10, 2013 | 69.43 | 70.05 | 68.40 | 68.69 | 29,479 | -0.64(-0.93%) |
Dec 09, 2013 | 69.61 | 69.61 | 68.67 | 69.34 | 26,983 | -0.06(-0.09%) |
Dec 06, 2013 | 70.28 | 70.35 | 69.00 | 69.40 | 32,672 | +0.08(+0.12%) |
Dec 05, 2013 | 69.02 | 69.75 | 68.54 | 69.32 | 16,668 | +0.47(+0.69%) |
Dec 04, 2013 | 69.75 | 70.31 | 68.07 | 68.84 | 27,911 | -1.12(-1.60%) |
Dec 03, 2013 | 70.83 | 71.50 | 69.38 | 69.96 | 29,934 | -0.88(-1.24%) |
Dec 02, 2013 | 72.17 | 73.02 | 70.42 | 70.84 | 21,622 | -1.75(-2.41%) |
Nov 29, 2013 | 72.24 | 72.82 | 71.38 | 72.59 | 19,219 | +1.06(+1.48%) |
Nov 27, 2013 | 71.66 | 72.82 | 71.01 | 71.53 | 43,823 | -0.28(-0.39%) |
Nov 26, 2013 | 71.87 | 71.87 | 71.15 | 71.81 | 48,772 | +0.22(+0.31%) |
Nov 25, 2013 | 71.75 | 71.79 | 71.19 | 71.59 | 28,942 | -0.03(-0.04%) |
Nov 22, 2013 | 71.59 | 72.24 | 70.57 | 71.61 | 36,260 | -0.13(-0.19%) |
Nov 21, 2013 | 70.82 | 72.11 | 70.82 | 71.75 | 77,224 | +1.38(+1.96%) |
Nov 20, 2013 | 71.33 | 71.33 | 69.84 | 70.37 | 31,689 | -0.96(-1.34%) |
Nov 19, 2013 | 68.18 | 71.80 | 68.18 | 71.33 | 74,713 | +2.87(+4.19%) |
Nov 18, 2013 | 69.06 | 69.06 | 67.64 | 68.46 | 34,539 | -0.47(-0.68%) |
Nov 15, 2013 | 68.83 | 69.38 | 68.03 | 68.93 | 28,216 | -0.13(-0.18%) |
Nov 14, 2013 | 68.89 | 69.35 | 68.04 | 69.05 | 21,283 | +0.20(+0.29%) |
Nov 13, 2013 | 67.57 | 68.99 | 66.80 | 68.85 | 24,949 | +0.61(+0.89%) |
Nov 12, 2013 | 68.27 | 68.60 | 67.53 | 68.24 | 24,082 | -0.28(-0.41%) |
Nov 11, 2013 | 68.67 | 69.03 | 67.61 | 68.52 | 27,239 | -0.08(-0.12%) |
Nov 08, 2013 | 67.64 | 68.99 | 67.25 | 68.60 | 39,812 | +0.97(+1.43%) |
Nov 07, 2013 | 68.05 | 68.51 | 67.28 | 67.64 | 47,845 | +0.06(+0.09%) |
Nov 06, 2013 | 66.50 | 67.68 | 66.13 | 67.57 | 42,440 | +1.37(+2.07%) |
Nov 05, 2013 | 67.07 | 67.10 | 66.02 | 66.20 | 37,629 | -0.98(-1.45%) |
Nov 04, 2013 | 66.60 | 67.25 | 66.03 | 67.18 | 60,832 | +0.51(+0.77%) |