Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 69.24 | 69.24 | 68.84 | 69.13 | 3,750 | -0.11(-0.15%) |
Jan 30, 2014 | 68.55 | 69.59 | 68.55 | 69.24 | 6,552 | +0.40(+0.58%) |
Jan 29, 2014 | 68.96 | 69.06 | 67.98 | 68.84 | 5,220 | -0.10(-0.14%) |
Jan 28, 2014 | 69.49 | 69.49 | 68.94 | 68.94 | 1,726 | -0.25(-0.36%) |
Jan 27, 2014 | 68.89 | 69.24 | 68.82 | 69.18 | 5,932 | +0.26(+0.38%) |
Jan 24, 2014 | 68.85 | 69.06 | 68.85 | 68.92 | 1,993 | +0.01(+0.01%) |
Jan 23, 2014 | 68.74 | 69.14 | 68.71 | 68.91 | 2,301 | -0.33(-0.48%) |
Jan 22, 2014 | 69.40 | 69.40 | 68.76 | 69.25 | 2,713 | -0.02(-0.03%) |
Jan 21, 2014 | 68.26 | 69.28 | 68.26 | 69.26 | 4,809 | +0.11(+0.17%) |
Jan 17, 2014 | 69.28 | 69.15 | 69.15 | 69.15 | 1,932 | +0.18(+0.26%) |
Jan 16, 2014 | 68.91 | 69.49 | 68.80 | 68.97 | 1,587 | -0.38(-0.55%) |
Jan 15, 2014 | 68.82 | 69.35 | 68.82 | 69.35 | 1,324 | +0.47(+0.68%) |
Jan 14, 2014 | 68.84 | 69.26 | 68.69 | 68.89 | 1,647 | +0.21(+0.31%) |
Jan 13, 2014 | 68.64 | 69.37 | 68.51 | 68.67 | 3,624 | -0.39(-0.56%) |
Jan 10, 2014 | 68.58 | 69.55 | 68.18 | 69.06 | 4,698 | +0.40(+0.59%) |
Jan 09, 2014 | 68.38 | 68.80 | 68.19 | 68.66 | 3,887 | +0.04(+0.05%) |
Jan 08, 2014 | 68.62 | 68.63 | 68.33 | 68.62 | 4,542 | +0.31(+0.45%) |
Jan 07, 2014 | 67.92 | 68.31 | 67.55 | 68.31 | 7,711 | +0.00(+0.00%) |
Jan 06, 2014 | 67.70 | 68.31 | 67.42 | 68.31 | 4,422 | +0.00(+0.00%) |
Jan 03, 2014 | 68.66 | 68.66 | 67.91 | 68.31 | 1,761 | +0.06(+0.09%) |
Jan 02, 2014 | 68.56 | 68.62 | 67.82 | 68.25 | 4,522 | -0.31(-0.46%) |
Dec 31, 2013 | 68.89 | 68.57 | 68.57 | 68.57 | 2,060 | +0.05(+0.08%) |
Dec 30, 2013 | 68.99 | 68.99 | 68.38 | 68.51 | 3,007 | -0.15(-0.22%) |
Dec 27, 2013 | 68.86 | 68.93 | 68.31 | 68.66 | 4,468 | -0.34(-0.49%) |
Dec 26, 2013 | 68.58 | 69.01 | 68.40 | 69.00 | 11,907 | +0.00(+0.00%) |
Dec 24, 2013 | 69.07 | 69.08 | 68.79 | 69.00 | 3,051 | -0.09(-0.13%) |
Dec 23, 2013 | 69.07 | 69.09 | 68.79 | 69.09 | 4,467 | -0.02(-0.03%) |
Dec 20, 2013 | 68.03 | 69.11 | 67.83 | 69.11 | 31,098 | +0.70(+1.02%) |
Dec 19, 2013 | 68.78 | 69.00 | 68.17 | 68.41 | 9,914 | -0.36(-0.52%) |
Dec 18, 2013 | 68.44 | 69.01 | 68.12 | 68.77 | 9,022 | +0.54(+0.79%) |
Dec 17, 2013 | 68.05 | 69.00 | 67.88 | 68.23 | 12,396 | -0.35(-0.51%) |
Dec 16, 2013 | 67.99 | 68.59 | 67.99 | 68.58 | 2,916 | +0.45(+0.67%) |
Dec 13, 2013 | 67.68 | 68.14 | 67.27 | 68.12 | 11,473 | +0.09(+0.13%) |
Dec 12, 2013 | 67.48 | 68.03 | 67.05 | 68.03 | 3,275 | +0.66(+0.99%) |
Dec 11, 2013 | 67.14 | 67.48 | 66.85 | 67.37 | 2,470 | -0.03(-0.05%) |
Dec 10, 2013 | 67.47 | 67.69 | 67.01 | 67.41 | 8,401 | -0.32(-0.48%) |
Dec 09, 2013 | 67.53 | 67.73 | 66.95 | 67.73 | 5,140 | -0.24(-0.35%) |
Dec 06, 2013 | 68.59 | 68.59 | 67.53 | 67.96 | 0 | -0.17(-0.24%) |
Dec 05, 2013 | 68.72 | 68.72 | 68.00 | 68.13 | 0 | -0.78(-1.13%) |
Dec 04, 2013 | 68.66 | 68.91 | 67.56 | 68.91 | 0 | +0.70(+1.02%) |
Dec 03, 2013 | 68.76 | 68.79 | 67.67 | 68.21 | 0 | -0.08(-0.12%) |
Dec 02, 2013 | 68.79 | 68.79 | 67.70 | 68.29 | 0 | -0.80(-1.16%) |
Nov 29, 2013 | 68.17 | 69.09 | 68.17 | 69.09 | 0 | +0.46(+0.67%) |
Nov 27, 2013 | 69.10 | 69.10 | 68.31 | 68.63 | 0 | +0.10(+0.14%) |
Nov 26, 2013 | 69.10 | 69.10 | 68.53 | 68.53 | 0 | -0.10(-0.14%) |
Nov 25, 2013 | 67.96 | 69.50 | 67.70 | 68.63 | 0 | +1.10(+1.63%) |
Nov 22, 2013 | 64.07 | 68.14 | 63.95 | 67.53 | 0 | +3.14(+4.88%) |
Nov 21, 2013 | 63.79 | 64.99 | 63.78 | 64.38 | 0 | +0.61(+0.96%) |
Nov 20, 2013 | 64.08 | 64.70 | 63.76 | 63.77 | 0 | -0.57(-0.88%) |
Nov 19, 2013 | 63.94 | 64.54 | 63.84 | 64.34 | 0 | +0.33(+0.52%) |
Nov 18, 2013 | 64.25 | 64.55 | 63.80 | 64.01 | 0 | -0.64(-0.99%) |
Nov 15, 2013 | 64.94 | 65.00 | 64.64 | 64.64 | 0 | -0.72(-1.10%) |
Nov 14, 2013 | 64.59 | 65.37 | 64.55 | 65.36 | 0 | +1.20(+1.87%) |
Nov 13, 2013 | 63.55 | 64.64 | 63.55 | 64.16 | 0 | +0.45(+0.70%) |
Nov 12, 2013 | 63.60 | 63.72 | 63.55 | 63.72 | 0 | +0.06(+0.10%) |
Nov 11, 2013 | 63.66 | 63.66 | 63.66 | 63.66 | 0 | -0.01(-0.01%) |
Nov 08, 2013 | 63.67 | 63.67 | 63.67 | 63.67 | 0 | +0.16(+0.25%) |
Nov 07, 2013 | 63.51 | 63.51 | 63.51 | 63.51 | 0 | +0.04(+0.07%) |
Nov 06, 2013 | 63.77 | 63.77 | 63.46 | 63.47 | 0 | -0.04(-0.07%) |
Nov 05, 2013 | 63.33 | 63.51 | 63.33 | 63.51 | 0 | -0.24(-0.37%) |
Nov 04, 2013 | 64.19 | 64.19 | 63.75 | 63.75 | 1,165 | +1.18(+1.88%) |