Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 68.21 | 68.75 | 67.98 | 68.07 | 106,091 | -1.06(-1.54%) |
Jan 30, 2014 | 69.09 | 69.32 | 68.67 | 69.13 | 89,730 | +0.85(+1.25%) |
Jan 29, 2014 | 68.53 | 69.02 | 68.12 | 68.28 | 78,536 | -0.89(-1.28%) |
Jan 28, 2014 | 68.59 | 69.25 | 68.53 | 69.16 | 74,531 | +0.91(+1.34%) |
Jan 27, 2014 | 69.05 | 69.22 | 67.86 | 68.25 | 137,914 | -0.68(-0.98%) |
Jan 24, 2014 | 70.15 | 70.15 | 68.93 | 68.93 | 318,148 | -1.77(-2.50%) |
Jan 23, 2014 | 71.67 | 71.67 | 70.32 | 70.69 | 115,170 | -1.24(-1.73%) |
Jan 22, 2014 | 71.89 | 71.99 | 71.62 | 71.94 | 76,878 | +0.23(+0.32%) |
Jan 21, 2014 | 71.91 | 72.04 | 71.27 | 71.71 | 256,771 | +0.20(+0.28%) |
Jan 17, 2014 | 71.81 | 71.51 | 71.51 | 71.51 | 94,779 | -0.08(-0.11%) |
Jan 16, 2014 | 71.86 | 71.86 | 71.41 | 71.58 | 66,307 | -0.48(-0.67%) |
Jan 15, 2014 | 71.10 | 72.10 | 71.50 | 72.06 | 147,815 | +0.96(+1.36%) |
Jan 14, 2014 | 70.83 | 71.15 | 70.57 | 71.10 | 82,343 | +0.52(+0.74%) |
Jan 13, 2014 | 71.71 | 71.71 | 70.41 | 70.58 | 124,621 | -1.15(-1.60%) |
Jan 10, 2014 | 71.92 | 71.92 | 71.40 | 71.73 | 67,080 | -0.24(-0.33%) |
Jan 09, 2014 | 71.80 | 72.10 | 71.56 | 71.96 | 75,251 | +0.22(+0.31%) |
Jan 08, 2014 | 71.33 | 71.75 | 71.33 | 71.74 | 260,042 | +0.41(+0.58%) |
Jan 07, 2014 | 71.47 | 71.68 | 71.10 | 71.33 | 107,501 | +0.08(+0.12%) |
Jan 06, 2014 | 71.30 | 71.73 | 71.20 | 71.24 | 221,603 | +0.16(+0.23%) |
Jan 03, 2014 | 70.68 | 71.26 | 70.68 | 71.08 | 20,695 | +0.56(+0.79%) |
Jan 02, 2014 | 70.58 | 70.79 | 70.39 | 70.53 | 74,540 | -0.25(-0.35%) |
Dec 31, 2013 | 70.56 | 70.77 | 70.77 | 70.77 | 42,952 | +0.35(+0.50%) |
Dec 30, 2013 | 70.59 | 70.66 | 70.30 | 70.42 | 40,869 | -0.14(-0.20%) |
Dec 27, 2013 | 70.55 | 70.66 | 70.47 | 70.56 | 19,446 | +0.03(+0.04%) |
Dec 26, 2013 | 70.63 | 70.64 | 70.45 | 70.53 | 27,825 | +0.09(+0.13%) |
Dec 24, 2013 | 70.42 | 70.45 | 70.27 | 70.44 | 23,572 | +0.06(+0.08%) |
Dec 23, 2013 | 70.06 | 70.44 | 70.06 | 70.38 | 72,510 | +0.46(+0.65%) |
Dec 20, 2013 | 69.48 | 70.04 | 69.48 | 69.93 | 88,314 | +0.52(+0.75%) |
Dec 19, 2013 | 69.36 | 69.61 | 69.29 | 69.40 | 396,781 | -0.16(-0.23%) |
Dec 18, 2013 | 68.19 | 69.58 | 67.80 | 69.56 | 61,295 | +1.61(+2.37%) |
Dec 17, 2013 | 68.37 | 68.37 | 67.87 | 67.96 | 32,241 | -0.29(-0.43%) |
Dec 16, 2013 | 68.11 | 68.44 | 68.11 | 68.25 | 88,693 | +0.48(+0.71%) |
Dec 13, 2013 | 67.99 | 67.99 | 67.47 | 67.77 | 43,858 | +0.10(+0.15%) |
Dec 12, 2013 | 67.45 | 67.88 | 67.38 | 67.67 | 89,935 | +0.16(+0.23%) |
Dec 11, 2013 | 68.33 | 68.33 | 67.41 | 67.51 | 341,035 | -0.65(-0.95%) |
Dec 10, 2013 | 68.33 | 68.54 | 68.16 | 68.16 | 31,213 | -0.21(-0.30%) |
Dec 09, 2013 | 68.41 | 68.60 | 68.32 | 68.37 | 100,991 | +0.26(+0.38%) |
Dec 06, 2013 | 67.96 | 68.31 | 67.75 | 68.11 | 34,632 | +0.78(+1.16%) |
Dec 05, 2013 | 67.81 | 67.81 | 67.23 | 67.33 | 21,051 | -0.70(-1.04%) |
Dec 04, 2013 | 67.61 | 68.27 | 67.49 | 68.03 | 85,740 | +0.19(+0.27%) |
Dec 03, 2013 | 68.25 | 68.59 | 67.58 | 67.85 | 44,977 | -0.74(-1.08%) |
Dec 02, 2013 | 68.70 | 69.24 | 68.52 | 68.59 | 54,820 | -0.07(-0.10%) |
Nov 29, 2013 | 68.87 | 69.10 | 68.65 | 68.65 | 26,809 | -0.16(-0.23%) |
Nov 27, 2013 | 68.77 | 68.90 | 68.63 | 68.81 | 27,447 | +0.22(+0.32%) |
Nov 26, 2013 | 68.86 | 68.92 | 68.60 | 68.60 | 116,885 | -0.08(-0.12%) |
Nov 25, 2013 | 68.58 | 68.95 | 68.57 | 68.68 | 154,337 | +0.24(+0.34%) |
Nov 22, 2013 | 68.15 | 68.44 | 67.97 | 68.44 | 33,709 | +0.43(+0.63%) |
Nov 21, 2013 | 67.18 | 68.10 | 67.18 | 68.02 | 53,116 | +1.02(+1.52%) |
Nov 20, 2013 | 67.30 | 67.34 | 66.80 | 67.00 | 200,347 | -0.03(-0.05%) |
Nov 19, 2013 | 66.88 | 67.36 | 66.83 | 67.03 | 31,213 | +0.20(+0.30%) |
Nov 18, 2013 | 66.91 | 67.33 | 66.69 | 66.83 | 38,789 | +0.07(+0.10%) |
Nov 15, 2013 | 66.71 | 66.85 | 66.71 | 66.76 | 25,880 | +0.36(+0.55%) |
Nov 14, 2013 | 66.23 | 66.47 | 65.83 | 66.40 | 58,792 | +0.39(+0.59%) |
Nov 13, 2013 | 65.19 | 66.01 | 65.03 | 66.01 | 25,508 | +0.56(+0.85%) |
Nov 12, 2013 | 65.78 | 65.84 | 65.30 | 65.46 | 40,381 | -0.56(-0.84%) |
Nov 11, 2013 | 65.88 | 66.11 | 65.68 | 66.01 | 43,796 | +0.12(+0.18%) |
Nov 08, 2013 | 64.64 | 65.89 | 64.64 | 65.89 | 33,078 | +1.79(+2.80%) |
Nov 07, 2013 | 65.03 | 65.22 | 64.10 | 64.10 | 96,128 | -0.87(-1.33%) |
Nov 06, 2013 | 65.05 | 65.09 | 64.75 | 64.97 | 40,332 | +0.30(+0.47%) |
Nov 05, 2013 | 64.55 | 64.85 | 64.41 | 64.66 | 94,983 | -0.11(-0.17%) |
Nov 04, 2013 | 64.98 | 65.07 | 64.74 | 64.77 | 49,423 | -0.11(-0.17%) |