Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 66.20 | 69.22 | 65.70 | 66.87 | 754,693 | -0.07(-0.10%) |
Jan 30, 2014 | 69.78 | 70.77 | 66.83 | 66.94 | 912,179 | -3.14(-4.48%) |
Jan 29, 2014 | 72.26 | 73.57 | 70.02 | 70.08 | 454,788 | -3.11(-4.25%) |
Jan 28, 2014 | 70.00 | 73.44 | 70.00 | 73.19 | 505,956 | +2.73(+3.87%) |
Jan 27, 2014 | 68.68 | 70.64 | 67.16 | 70.46 | 566,207 | +1.68(+2.44%) |
Jan 24, 2014 | 72.39 | 72.45 | 68.66 | 68.78 | 797,351 | -4.57(-6.23%) |
Jan 23, 2014 | 73.31 | 73.94 | 72.92 | 73.35 | 309,891 | -0.48(-0.65%) |
Jan 22, 2014 | 72.77 | 73.97 | 72.75 | 73.83 | 147,571 | +0.94(+1.28%) |
Jan 21, 2014 | 74.83 | 75.09 | 72.68 | 72.89 | 204,514 | -1.41(-1.89%) |
Jan 17, 2014 | 73.86 | 74.30 | 74.30 | 74.30 | 166,500 | +0.20(+0.27%) |
Jan 16, 2014 | 74.39 | 75.29 | 73.45 | 74.10 | 319,636 | -0.18(-0.24%) |
Jan 15, 2014 | 72.54 | 75.75 | 72.54 | 74.28 | 533,028 | +1.74(+2.40%) |
Jan 14, 2014 | 71.40 | 73.29 | 71.40 | 72.54 | 327,636 | +1.16(+1.63%) |
Jan 13, 2014 | 73.33 | 74.06 | 71.15 | 71.38 | 577,825 | -2.79(-3.76%) |
Jan 10, 2014 | 72.92 | 74.19 | 72.32 | 74.17 | 491,681 | +1.18(+1.62%) |
Jan 09, 2014 | 74.33 | 74.50 | 72.27 | 72.99 | 261,043 | -0.75(-1.02%) |
Jan 08, 2014 | 74.09 | 74.55 | 73.48 | 73.74 | 313,852 | -0.35(-0.47%) |
Jan 07, 2014 | 74.60 | 75.10 | 73.79 | 74.09 | 293,513 | -0.33(-0.44%) |
Jan 06, 2014 | 75.10 | 75.98 | 73.82 | 74.42 | 522,799 | -0.69(-0.92%) |
Jan 03, 2014 | 76.46 | 76.73 | 75.00 | 75.11 | 292,022 | -1.05(-1.38%) |
Jan 02, 2014 | 76.89 | 77.57 | 75.33 | 76.16 | 204,247 | -1.45(-1.87%) |
Dec 31, 2013 | 77.49 | 77.61 | 77.61 | 77.61 | 413,400 | +0.66(+0.86%) |
Dec 30, 2013 | 76.28 | 77.09 | 76.25 | 76.95 | 214,635 | +0.71(+0.93%) |
Dec 27, 2013 | 75.66 | 76.66 | 75.44 | 76.24 | 204,463 | +0.39(+0.51%) |
Dec 26, 2013 | 77.70 | 78.68 | 75.38 | 75.85 | 313,797 | -1.88(-2.42%) |
Dec 24, 2013 | 77.99 | 79.00 | 77.48 | 77.73 | 273,006 | -0.43(-0.55%) |
Dec 23, 2013 | 77.59 | 78.85 | 76.66 | 78.16 | 447,224 | +0.61(+0.79%) |
Dec 20, 2013 | 76.56 | 78.49 | 76.40 | 77.55 | 528,806 | +0.81(+1.06%) |
Dec 19, 2013 | 75.53 | 76.94 | 74.89 | 76.74 | 332,670 | +0.97(+1.28%) |
Dec 18, 2013 | 76.11 | 76.30 | 74.00 | 75.77 | 311,435 | +0.02(+0.03%) |
Dec 17, 2013 | 74.50 | 76.21 | 74.23 | 75.75 | 483,415 | +1.42(+1.91%) |
Dec 16, 2013 | 72.75 | 75.30 | 72.64 | 74.33 | 551,770 | +1.70(+2.34%) |
Dec 13, 2013 | 72.28 | 73.28 | 71.85 | 72.63 | 555,226 | +1.14(+1.59%) |
Dec 12, 2013 | 71.32 | 71.61 | 70.10 | 71.49 | 194,145 | -0.14(-0.20%) |
Dec 11, 2013 | 72.99 | 73.91 | 71.19 | 71.63 | 214,916 | -1.17(-1.61%) |
Dec 10, 2013 | 71.20 | 72.93 | 70.87 | 72.80 | 248,276 | +1.57(+2.20%) |
Dec 09, 2013 | 71.42 | 72.38 | 70.27 | 71.23 | 115,447 | -0.30(-0.42%) |
Dec 06, 2013 | 72.23 | 72.40 | 71.17 | 71.53 | 0 | -0.25(-0.35%) |
Dec 05, 2013 | 70.19 | 71.95 | 70.05 | 71.78 | 0 | +1.45(+2.06%) |
Dec 04, 2013 | 71.10 | 71.77 | 69.76 | 70.33 | 0 | -1.11(-1.55%) |
Dec 03, 2013 | 71.00 | 72.21 | 70.66 | 71.44 | 0 | -0.03(-0.04%) |
Dec 02, 2013 | 72.43 | 73.10 | 71.31 | 71.47 | 0 | -1.05(-1.45%) |
Nov 29, 2013 | 71.90 | 72.92 | 71.70 | 72.52 | 0 | +0.77(+1.07%) |
Nov 27, 2013 | 73.00 | 73.67 | 71.22 | 71.75 | 0 | -1.40(-1.91%) |
Nov 26, 2013 | 75.04 | 75.04 | 73.13 | 73.15 | 0 | -1.95(-2.60%) |
Nov 25, 2013 | 72.50 | 75.20 | 72.31 | 75.10 | 0 | +2.44(+3.36%) |
Nov 22, 2013 | 71.75 | 73.00 | 71.50 | 72.66 | 0 | +0.83(+1.16%) |
Nov 21, 2013 | 71.68 | 72.34 | 71.28 | 71.83 | 0 | +0.56(+0.79%) |
Nov 20, 2013 | 70.96 | 71.69 | 70.77 | 71.27 | 0 | -0.05(-0.07%) |
Nov 19, 2013 | 70.35 | 73.97 | 70.00 | 71.32 | 0 | +0.68(+0.96%) |
Nov 18, 2013 | 68.34 | 71.32 | 68.27 | 70.64 | 0 | +2.38(+3.49%) |
Nov 15, 2013 | 67.86 | 68.39 | 67.51 | 68.26 | 0 | +0.24(+0.35%) |
Nov 14, 2013 | 69.30 | 70.51 | 68.00 | 68.02 | 0 | -1.40(-2.02%) |
Nov 13, 2013 | 69.38 | 70.35 | 68.72 | 69.42 | 0 | -0.26(-0.37%) |
Nov 12, 2013 | 67.70 | 71.36 | 66.92 | 69.68 | 0 | +1.91(+2.82%) |
Nov 11, 2013 | 64.38 | 68.08 | 64.26 | 67.77 | 0 | +2.97(+4.58%) |
Nov 08, 2013 | 61.98 | 66.21 | 61.98 | 64.80 | 0 | +2.82(+4.55%) |
Nov 07, 2013 | 63.33 | 63.50 | 61.86 | 61.98 | 0 | -1.02(-1.62%) |
Nov 06, 2013 | 63.12 | 64.41 | 62.78 | 63.00 | 0 | +0.00(+0.00%) |
Nov 05, 2013 | 60.19 | 63.57 | 60.11 | 63.00 | 0 | +2.76(+4.58%) |
Nov 04, 2013 | 60.13 | 61.73 | 59.02 | 60.24 | 0 | +0.14(+0.23%) |