Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 69.13 | 70.93 | 69.01 | 70.20 | 644,031 | -0.44(-0.62%) |
Jan 30, 2014 | 70.02 | 71.10 | 69.74 | 70.64 | 829,639 | +1.01(+1.45%) |
Jan 29, 2014 | 69.65 | 70.79 | 68.99 | 69.63 | 957,439 | -0.82(-1.17%) |
Jan 28, 2014 | 67.68 | 71.47 | 67.68 | 70.45 | 1,458,043 | +2.78(+4.11%) |
Jan 27, 2014 | 68.99 | 69.32 | 67.38 | 67.67 | 813,112 | -1.20(-1.74%) |
Jan 24, 2014 | 70.03 | 70.62 | 68.46 | 68.87 | 945,001 | -1.81(-2.56%) |
Jan 23, 2014 | 71.25 | 72.61 | 70.29 | 70.68 | 926,188 | -1.18(-1.64%) |
Jan 22, 2014 | 70.37 | 72.01 | 69.92 | 71.86 | 848,926 | +1.78(+2.54%) |
Jan 21, 2014 | 68.44 | 70.09 | 67.92 | 70.08 | 839,194 | +2.05(+3.02%) |
Jan 17, 2014 | 68.51 | 68.03 | 68.03 | 68.03 | 1,204,823 | -0.44(-0.64%) |
Jan 16, 2014 | 67.24 | 68.84 | 67.24 | 68.46 | 850,534 | +0.85(+1.26%) |
Jan 15, 2014 | 67.06 | 67.98 | 66.92 | 67.61 | 570,232 | +0.56(+0.83%) |
Jan 14, 2014 | 65.61 | 67.44 | 65.61 | 67.06 | 700,457 | +1.90(+2.91%) |
Jan 13, 2014 | 67.22 | 67.80 | 64.87 | 65.16 | 745,997 | -2.72(-4.01%) |
Jan 10, 2014 | 66.36 | 68.07 | 66.33 | 67.88 | 706,741 | +1.27(+1.91%) |
Jan 09, 2014 | 68.28 | 68.68 | 65.79 | 66.61 | 896,756 | -1.47(-2.16%) |
Jan 08, 2014 | 68.90 | 69.15 | 67.74 | 68.08 | 476,747 | -0.82(-1.20%) |
Jan 07, 2014 | 67.53 | 69.44 | 67.53 | 68.90 | 721,218 | +1.50(+2.22%) |
Jan 06, 2014 | 67.74 | 68.17 | 66.66 | 67.40 | 1,099,052 | -0.29(-0.43%) |
Jan 03, 2014 | 67.95 | 68.39 | 66.81 | 67.69 | 587,766 | -0.48(-0.70%) |
Jan 02, 2014 | 70.06 | 70.21 | 67.60 | 68.17 | 611,467 | -2.06(-2.94%) |
Dec 31, 2013 | 69.34 | 70.23 | 70.23 | 70.23 | 405,771 | +0.69(+1.00%) |
Dec 30, 2013 | 70.18 | 70.92 | 69.30 | 69.54 | 476,221 | -0.68(-0.98%) |
Dec 27, 2013 | 68.95 | 70.26 | 68.19 | 70.22 | 565,494 | +1.76(+2.57%) |
Dec 26, 2013 | 68.06 | 68.62 | 67.73 | 68.46 | 308,221 | +0.41(+0.60%) |
Dec 24, 2013 | 68.01 | 68.33 | 67.49 | 68.06 | 197,059 | -0.36(-0.52%) |
Dec 23, 2013 | 69.13 | 69.74 | 68.29 | 68.42 | 468,253 | -0.54(-0.78%) |
Dec 20, 2013 | 67.75 | 69.31 | 67.74 | 68.95 | 878,637 | +1.19(+1.76%) |
Dec 19, 2013 | 66.81 | 67.99 | 66.79 | 67.76 | 741,079 | +0.49(+0.72%) |
Dec 18, 2013 | 66.71 | 67.32 | 65.62 | 67.27 | 1,246,193 | +1.44(+2.19%) |
Dec 17, 2013 | 65.78 | 66.13 | 65.27 | 65.83 | 772,577 | +0.01(+0.02%) |
Dec 16, 2013 | 66.56 | 66.99 | 65.50 | 65.82 | 742,459 | -0.10(-0.15%) |
Dec 13, 2013 | 67.22 | 67.38 | 65.26 | 65.92 | 782,656 | -1.23(-1.83%) |
Dec 12, 2013 | 66.41 | 67.42 | 66.14 | 67.15 | 802,420 | +1.02(+1.55%) |
Dec 11, 2013 | 67.77 | 67.77 | 66.02 | 66.13 | 838,454 | -1.86(-2.73%) |
Dec 10, 2013 | 67.56 | 69.67 | 67.56 | 67.99 | 604,790 | +0.34(+0.50%) |
Dec 09, 2013 | 68.29 | 69.28 | 67.52 | 67.65 | 896,102 | -0.64(-0.93%) |
Dec 06, 2013 | 70.74 | 70.79 | 67.75 | 68.29 | 1,151,729 | -1.74(-2.48%) |
Dec 05, 2013 | 70.59 | 71.11 | 69.90 | 70.02 | 912,806 | -1.05(-1.48%) |
Dec 04, 2013 | 71.01 | 72.05 | 70.54 | 71.08 | 557,649 | -0.11(-0.15%) |
Dec 03, 2013 | 70.38 | 72.02 | 69.85 | 71.18 | 856,241 | +0.60(+0.84%) |
Dec 02, 2013 | 71.67 | 71.85 | 70.06 | 70.59 | 924,095 | -1.05(-1.47%) |
Nov 29, 2013 | 72.06 | 72.70 | 70.86 | 71.64 | 214,975 | -0.45(-0.62%) |
Nov 27, 2013 | 73.65 | 74.14 | 71.45 | 72.09 | 505,797 | -1.88(-2.54%) |
Nov 26, 2013 | 72.89 | 74.45 | 72.23 | 73.96 | 614,203 | +1.17(+1.61%) |
Nov 25, 2013 | 73.77 | 73.86 | 71.24 | 72.79 | 600,338 | -1.35(-1.82%) |
Nov 22, 2013 | 74.45 | 74.45 | 72.95 | 74.14 | 467,433 | -0.21(-0.28%) |
Nov 21, 2013 | 73.12 | 75.07 | 73.06 | 74.35 | 722,831 | +1.64(+2.25%) |
Nov 20, 2013 | 72.90 | 73.81 | 71.71 | 72.71 | 725,776 | +0.53(+0.73%) |
Nov 19, 2013 | 72.97 | 74.22 | 71.88 | 72.19 | 806,569 | -1.07(-1.46%) |
Nov 18, 2013 | 75.99 | 75.99 | 72.80 | 73.26 | 1,212,190 | -2.14(-2.84%) |
Nov 15, 2013 | 75.04 | 75.50 | 73.97 | 75.40 | 509,533 | +0.48(+0.64%) |
Nov 14, 2013 | 74.44 | 75.19 | 73.11 | 74.93 | 743,588 | +0.62(+0.83%) |
Nov 13, 2013 | 73.06 | 75.13 | 73.03 | 74.31 | 773,128 | +0.88(+1.20%) |
Nov 12, 2013 | 74.37 | 75.00 | 73.10 | 73.43 | 909,373 | -1.26(-1.68%) |
Nov 11, 2013 | 74.69 | 75.57 | 74.09 | 74.69 | 566,303 | +0.35(+0.47%) |
Nov 08, 2013 | 73.51 | 75.78 | 73.35 | 74.34 | 851,927 | +1.15(+1.57%) |
Nov 07, 2013 | 75.13 | 75.33 | 71.34 | 73.20 | 1,858,566 | -1.64(-2.20%) |
Nov 06, 2013 | 78.71 | 79.18 | 74.68 | 74.84 | 998,518 | -2.67(-3.44%) |
Nov 05, 2013 | 78.56 | 80.23 | 77.32 | 77.51 | 1,204,233 | +0.44(+0.57%) |
Nov 04, 2013 | 75.49 | 77.28 | 75.38 | 77.07 | 1,033,627 | +1.61(+2.13%) |