Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 67.70 | 68.71 | 66.73 | 66.84 | 143,202 | -2.17(-3.14%) |
Jan 30, 2014 | 67.01 | 70.31 | 67.01 | 69.01 | 286,068 | -2.43(-3.40%) |
Jan 29, 2014 | 71.60 | 73.37 | 70.68 | 71.44 | 122,688 | -1.26(-1.73%) |
Jan 28, 2014 | 73.16 | 73.57 | 72.46 | 72.70 | 126,204 | -0.18(-0.25%) |
Jan 27, 2014 | 73.48 | 74.65 | 71.86 | 72.88 | 96,811 | -0.57(-0.78%) |
Jan 24, 2014 | 74.93 | 75.44 | 72.22 | 73.45 | 107,040 | -2.08(-2.75%) |
Jan 23, 2014 | 75.50 | 76.82 | 74.57 | 75.53 | 139,722 | -0.22(-0.29%) |
Jan 22, 2014 | 76.18 | 76.98 | 75.50 | 75.75 | 145,306 | -0.14(-0.18%) |
Jan 21, 2014 | 74.75 | 76.78 | 74.25 | 75.89 | 173,456 | +1.68(+2.26%) |
Jan 17, 2014 | 73.97 | 74.21 | 74.21 | 74.21 | 97,300 | -0.06(-0.08%) |
Jan 16, 2014 | 74.00 | 74.82 | 73.38 | 74.27 | 95,159 | -0.02(-0.03%) |
Jan 15, 2014 | 72.97 | 74.63 | 72.81 | 74.29 | 79,541 | +1.32(+1.81%) |
Jan 14, 2014 | 71.51 | 73.10 | 71.07 | 72.97 | 130,434 | +1.51(+2.11%) |
Jan 13, 2014 | 72.48 | 72.85 | 70.85 | 71.46 | 104,560 | -1.10(-1.52%) |
Jan 10, 2014 | 73.38 | 73.73 | 72.01 | 72.56 | 135,314 | -0.75(-1.02%) |
Jan 09, 2014 | 73.94 | 74.24 | 72.17 | 73.31 | 107,679 | -0.21(-0.29%) |
Jan 08, 2014 | 74.32 | 74.51 | 73.30 | 73.52 | 91,059 | -0.94(-1.26%) |
Jan 07, 2014 | 73.70 | 75.84 | 73.55 | 74.46 | 127,559 | +1.17(+1.60%) |
Jan 06, 2014 | 73.55 | 74.46 | 72.62 | 73.29 | 132,637 | +0.37(+0.51%) |
Jan 03, 2014 | 72.14 | 73.37 | 71.99 | 72.92 | 94,600 | +0.91(+1.26%) |
Jan 02, 2014 | 73.92 | 74.05 | 71.72 | 72.01 | 94,013 | -2.38(-3.20%) |
Dec 31, 2013 | 73.46 | 74.39 | 74.39 | 74.39 | 79,700 | +1.05(+1.43%) |
Dec 30, 2013 | 73.81 | 74.16 | 73.29 | 73.34 | 48,334 | -0.71(-0.96%) |
Dec 27, 2013 | 74.38 | 74.60 | 73.37 | 74.05 | 77,707 | -0.01(-0.01%) |
Dec 26, 2013 | 74.51 | 74.63 | 73.88 | 74.06 | 38,553 | -0.27(-0.36%) |
Dec 24, 2013 | 73.23 | 74.46 | 72.76 | 74.33 | 288,537 | +0.98(+1.34%) |
Dec 23, 2013 | 71.85 | 73.60 | 71.50 | 73.35 | 113,379 | +1.67(+2.33%) |
Dec 20, 2013 | 71.30 | 72.15 | 71.25 | 71.68 | 370,305 | +0.45(+0.63%) |
Dec 19, 2013 | 71.60 | 71.80 | 70.97 | 71.23 | 93,880 | -0.39(-0.54%) |
Dec 18, 2013 | 71.47 | 72.06 | 71.09 | 71.62 | 175,791 | +0.16(+0.22%) |
Dec 17, 2013 | 71.53 | 71.73 | 71.18 | 71.46 | 163,092 | -0.26(-0.36%) |
Dec 16, 2013 | 71.16 | 72.45 | 70.66 | 71.72 | 155,296 | +1.07(+1.51%) |
Dec 13, 2013 | 71.16 | 71.70 | 70.07 | 70.65 | 185,379 | -0.18(-0.25%) |
Dec 12, 2013 | 70.80 | 72.49 | 70.60 | 70.83 | 138,429 | +0.06(+0.08%) |
Dec 11, 2013 | 70.90 | 71.29 | 70.61 | 70.77 | 83,033 | -0.04(-0.06%) |
Dec 10, 2013 | 71.23 | 72.29 | 70.23 | 70.81 | 91,523 | -0.77(-1.08%) |
Dec 09, 2013 | 70.71 | 71.67 | 70.71 | 71.58 | 87,467 | +0.85(+1.20%) |
Dec 06, 2013 | 69.97 | 71.32 | 68.65 | 70.73 | 0 | +1.58(+2.28%) |
Dec 05, 2013 | 69.11 | 69.84 | 68.83 | 69.15 | 0 | +0.14(+0.20%) |
Dec 04, 2013 | 68.31 | 69.31 | 68.31 | 69.01 | 0 | +0.19(+0.28%) |
Dec 03, 2013 | 68.68 | 69.53 | 68.32 | 68.82 | 0 | -0.17(-0.25%) |
Dec 02, 2013 | 68.86 | 69.84 | 67.80 | 68.99 | 122,569 | -0.05(-0.07%) |
Nov 29, 2013 | 69.47 | 69.86 | 68.96 | 69.04 | 0 | +0.04(+0.06%) |
Nov 27, 2013 | 68.39 | 69.19 | 67.40 | 69.00 | 0 | +0.47(+0.69%) |
Nov 26, 2013 | 67.31 | 68.77 | 67.00 | 68.53 | 0 | +1.22(+1.81%) |
Nov 25, 2013 | 67.64 | 67.95 | 66.69 | 67.31 | 93,616 | -0.20(-0.30%) |
Nov 22, 2013 | 67.15 | 67.69 | 66.19 | 67.51 | 0 | +0.31(+0.46%) |
Nov 21, 2013 | 64.53 | 67.32 | 64.53 | 67.20 | 96,559 | +3.03(+4.72%) |
Nov 20, 2013 | 64.86 | 65.06 | 63.57 | 64.17 | 0 | -0.58(-0.90%) |
Nov 19, 2013 | 65.25 | 65.74 | 64.21 | 64.75 | 62,989 | -0.66(-1.01%) |
Nov 18, 2013 | 65.69 | 66.83 | 65.19 | 65.41 | 0 | -0.43(-0.65%) |
Nov 15, 2013 | 65.55 | 65.94 | 64.69 | 65.84 | 0 | +0.10(+0.15%) |
Nov 14, 2013 | 65.87 | 66.16 | 65.01 | 65.74 | 64,077 | -0.38(-0.57%) |
Nov 13, 2013 | 65.37 | 66.12 | 65.12 | 66.12 | 0 | +0.05(+0.08%) |
Nov 12, 2013 | 65.39 | 66.47 | 65.26 | 66.07 | 0 | +0.19(+0.29%) |
Nov 11, 2013 | 65.14 | 66.25 | 64.59 | 65.88 | 0 | +0.41(+0.63%) |
Nov 08, 2013 | 64.05 | 65.97 | 64.05 | 65.47 | 0 | +1.38(+2.15%) |
Nov 07, 2013 | 66.27 | 66.27 | 64.03 | 64.09 | 78,440 | -2.03(-3.07%) |
Nov 06, 2013 | 65.80 | 66.37 | 65.10 | 66.12 | 67,092 | +0.19(+0.29%) |
Nov 05, 2013 | 65.50 | 66.25 | 65.15 | 65.93 | 0 | -0.13(-0.20%) |
Nov 04, 2013 | 64.80 | 66.23 | 64.04 | 66.06 | 183,188 | +1.24(+1.91%) |