Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 61.99 | 63.02 | 61.86 | 62.52 | 542,807 | +0.78(+1.26%) |
Jan 30, 2014 | 61.73 | 62.13 | 60.97 | 61.74 | 347,261 | +0.66(+1.09%) |
Jan 29, 2014 | 61.41 | 62.38 | 60.88 | 61.08 | 497,599 | -1.43(-2.28%) |
Jan 28, 2014 | 63.04 | 63.50 | 62.15 | 62.51 | 461,435 | -0.59(-0.93%) |
Jan 27, 2014 | 64.32 | 64.43 | 62.64 | 63.09 | 365,326 | -0.92(-1.43%) |
Jan 24, 2014 | 64.32 | 64.95 | 63.80 | 64.01 | 375,130 | -0.90(-1.39%) |
Jan 23, 2014 | 65.21 | 65.24 | 64.39 | 64.91 | 281,290 | -0.40(-0.62%) |
Jan 22, 2014 | 65.16 | 65.49 | 64.89 | 65.32 | 289,269 | +0.40(+0.61%) |
Jan 21, 2014 | 65.35 | 65.40 | 64.13 | 64.92 | 516,263 | -0.25(-0.39%) |
Jan 17, 2014 | 64.80 | 65.17 | 65.17 | 65.17 | 497,754 | +0.37(+0.57%) |
Jan 16, 2014 | 65.45 | 66.39 | 64.68 | 64.80 | 461,356 | -0.97(-1.47%) |
Jan 15, 2014 | 67.43 | 67.39 | 65.63 | 65.77 | 460,685 | -1.19(-1.77%) |
Jan 14, 2014 | 67.53 | 67.53 | 66.47 | 66.96 | 399,785 | -0.16(-0.23%) |
Jan 13, 2014 | 68.88 | 69.24 | 66.46 | 67.11 | 315,398 | -2.13(-3.07%) |
Jan 10, 2014 | 69.30 | 69.66 | 68.54 | 69.24 | 202,629 | +0.03(+0.05%) |
Jan 09, 2014 | 69.94 | 69.95 | 68.68 | 69.21 | 263,548 | -0.32(-0.46%) |
Jan 08, 2014 | 69.89 | 70.22 | 69.16 | 69.53 | 247,419 | -0.11(-0.15%) |
Jan 07, 2014 | 68.94 | 70.11 | 68.50 | 69.63 | 292,908 | +1.11(+1.62%) |
Jan 06, 2014 | 69.47 | 69.92 | 68.46 | 68.52 | 238,372 | -0.82(-1.18%) |
Jan 03, 2014 | 68.58 | 69.56 | 68.43 | 69.34 | 255,105 | +0.77(+1.12%) |
Jan 02, 2014 | 68.66 | 68.81 | 67.80 | 68.57 | 261,524 | -0.45(-0.65%) |
Dec 31, 2013 | 69.22 | 69.01 | 69.01 | 69.01 | 187,878 | -0.08(-0.12%) |
Dec 30, 2013 | 69.60 | 69.60 | 68.45 | 69.10 | 259,227 | -0.66(-0.95%) |
Dec 27, 2013 | 70.42 | 70.64 | 69.69 | 69.76 | 142,167 | -0.38(-0.55%) |
Dec 26, 2013 | 70.47 | 71.25 | 70.04 | 70.14 | 203,956 | -0.28(-0.39%) |
Dec 24, 2013 | 69.60 | 70.53 | 69.38 | 70.42 | 222,908 | +1.20(+1.74%) |
Dec 23, 2013 | 68.51 | 69.28 | 68.44 | 69.21 | 318,473 | +1.10(+1.62%) |
Dec 20, 2013 | 67.55 | 68.55 | 66.94 | 68.11 | 582,104 | +0.78(+1.16%) |
Dec 19, 2013 | 68.80 | 68.97 | 66.98 | 67.33 | 211,323 | -1.47(-2.14%) |
Dec 18, 2013 | 67.40 | 68.85 | 67.34 | 68.80 | 331,932 | +1.66(+2.47%) |
Dec 17, 2013 | 67.94 | 67.99 | 66.90 | 67.15 | 280,133 | -0.60(-0.88%) |
Dec 16, 2013 | 65.87 | 67.82 | 65.87 | 67.74 | 294,341 | +1.57(+2.38%) |
Dec 13, 2013 | 66.12 | 66.51 | 65.84 | 66.17 | 137,985 | +0.18(+0.28%) |
Dec 12, 2013 | 66.46 | 67.22 | 65.96 | 65.99 | 297,990 | -0.52(-0.78%) |
Dec 11, 2013 | 67.46 | 67.54 | 66.47 | 66.51 | 330,644 | -0.85(-1.26%) |
Dec 10, 2013 | 67.08 | 67.90 | 66.78 | 67.35 | 326,317 | -0.03(-0.04%) |
Dec 09, 2013 | 67.43 | 67.67 | 67.11 | 67.38 | 180,178 | -0.07(-0.10%) |
Dec 06, 2013 | 67.39 | 67.80 | 66.78 | 67.45 | 0 | +0.79(+1.19%) |
Dec 05, 2013 | 66.01 | 67.01 | 66.01 | 66.66 | 0 | +0.46(+0.69%) |
Dec 04, 2013 | 66.17 | 66.69 | 65.85 | 66.20 | 0 | -0.62(-0.93%) |
Dec 03, 2013 | 67.82 | 68.16 | 66.61 | 66.82 | 363,234 | -0.93(-1.37%) |
Dec 02, 2013 | 68.02 | 68.68 | 67.18 | 67.75 | 414,492 | -0.28(-0.41%) |
Nov 29, 2013 | 68.39 | 68.81 | 67.75 | 68.02 | 0 | -0.21(-0.30%) |
Nov 27, 2013 | 68.92 | 68.92 | 67.89 | 68.23 | 0 | -0.48(-0.69%) |
Nov 26, 2013 | 71.65 | 71.68 | 68.51 | 68.71 | 0 | -5.35(-7.23%) |
Nov 25, 2013 | 73.84 | 74.38 | 73.45 | 74.06 | 382,007 | +0.78(+1.07%) |
Nov 22, 2013 | 72.92 | 73.74 | 72.73 | 73.28 | 0 | +0.36(+0.49%) |
Nov 21, 2013 | 71.07 | 73.55 | 70.95 | 72.92 | 457,537 | +2.57(+3.65%) |
Nov 20, 2013 | 69.90 | 70.89 | 69.79 | 70.35 | 0 | +0.80(+1.14%) |
Nov 19, 2013 | 69.37 | 69.92 | 68.66 | 69.55 | 233,194 | +0.37(+0.53%) |
Nov 18, 2013 | 69.53 | 69.87 | 68.95 | 69.18 | 0 | -0.02(-0.03%) |
Nov 15, 2013 | 69.35 | 69.59 | 68.79 | 69.20 | 0 | -0.25(-0.36%) |
Nov 14, 2013 | 69.77 | 69.94 | 69.38 | 69.45 | 0 | -0.29(-0.42%) |
Nov 12, 2013 | 69.85 | 70.33 | 69.33 | 69.75 | 0 | -0.43(-0.61%) |
Nov 11, 2013 | 70.44 | 70.57 | 69.29 | 70.17 | 0 | -0.18(-0.25%) |
Nov 08, 2013 | 69.12 | 70.97 | 69.02 | 70.35 | 0 | +1.25(+1.81%) |
Nov 07, 2013 | 71.14 | 71.25 | 68.81 | 69.10 | 241,728 | -1.55(-2.19%) |
Nov 06, 2013 | 72.11 | 72.11 | 70.61 | 70.65 | 216,224 | -0.78(-1.09%) |
Nov 05, 2013 | 69.99 | 71.68 | 69.68 | 71.43 | 182,735 | +1.39(+1.99%) |
Nov 04, 2013 | 69.26 | 70.14 | 68.86 | 70.04 | 201,942 | +0.96(+1.39%) |