Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 64.34 | 65.27 | 64.30 | 64.76 | 350,388 | -0.33(-0.50%) |
Jan 30, 2014 | 65.11 | 65.38 | 64.58 | 65.09 | 657,263 | +0.33(+0.52%) |
Jan 29, 2014 | 64.51 | 65.35 | 64.51 | 64.76 | 394,602 | +0.25(+0.39%) |
Jan 28, 2014 | 64.51 | 64.61 | 64.30 | 64.51 | 139,925 | +0.32(+0.49%) |
Jan 27, 2014 | 64.57 | 64.76 | 63.72 | 64.19 | 179,170 | -0.36(-0.56%) |
Jan 24, 2014 | 65.97 | 65.97 | 64.52 | 64.55 | 286,367 | -1.82(-2.74%) |
Jan 23, 2014 | 67.14 | 67.14 | 65.99 | 66.37 | 132,716 | -0.98(-1.45%) |
Jan 22, 2014 | 68.00 | 68.00 | 67.17 | 67.34 | 237,346 | -0.55(-0.81%) |
Jan 21, 2014 | 68.26 | 68.44 | 67.67 | 67.90 | 219,410 | +0.59(+0.88%) |
Jan 17, 2014 | 67.72 | 67.30 | 67.30 | 67.30 | 190,772 | -0.48(-0.70%) |
Jan 16, 2014 | 67.71 | 67.85 | 67.52 | 67.78 | 86,190 | +0.02(+0.04%) |
Jan 15, 2014 | 67.19 | 67.82 | 67.19 | 67.75 | 161,998 | +0.56(+0.83%) |
Jan 14, 2014 | 66.42 | 67.24 | 66.42 | 67.19 | 110,300 | +1.14(+1.72%) |
Jan 13, 2014 | 67.00 | 67.13 | 66.06 | 66.06 | 223,310 | -1.15(-1.71%) |
Jan 10, 2014 | 66.98 | 67.21 | 66.87 | 67.21 | 86,021 | +0.28(+0.42%) |
Jan 09, 2014 | 67.29 | 67.39 | 66.66 | 66.93 | 96,227 | -0.24(-0.36%) |
Jan 08, 2014 | 66.90 | 67.27 | 66.64 | 67.17 | 145,698 | +0.32(+0.47%) |
Jan 07, 2014 | 67.08 | 67.08 | 66.67 | 66.85 | 263,177 | -0.17(-0.25%) |
Jan 06, 2014 | 67.61 | 67.61 | 66.84 | 67.02 | 254,665 | -0.43(-0.64%) |
Jan 03, 2014 | 67.77 | 67.77 | 67.39 | 67.45 | 314,898 | -0.10(-0.15%) |
Jan 02, 2014 | 67.87 | 68.00 | 67.37 | 67.55 | 802,134 | -0.44(-0.65%) |
Dec 31, 2013 | 67.83 | 68.00 | 68.00 | 68.00 | 75,925 | +0.22(+0.32%) |
Dec 30, 2013 | 67.88 | 67.92 | 67.70 | 67.78 | 70,963 | -0.08(-0.11%) |
Dec 27, 2013 | 67.68 | 67.90 | 67.63 | 67.85 | 88,372 | +0.30(+0.44%) |
Dec 26, 2013 | 67.33 | 67.60 | 67.30 | 67.55 | 175,041 | +0.38(+0.57%) |
Dec 24, 2013 | 66.53 | 67.22 | 66.51 | 67.17 | 266,282 | +0.70(+1.06%) |
Dec 23, 2013 | 66.42 | 66.60 | 66.29 | 66.47 | 97,895 | +0.25(+0.38%) |
Dec 20, 2013 | 65.00 | 66.40 | 65.00 | 66.21 | 143,414 | +0.14(+0.21%) |
Dec 19, 2013 | 65.57 | 66.08 | 65.57 | 66.07 | 203,550 | +0.16(+0.24%) |
Dec 18, 2013 | 65.36 | 65.92 | 64.45 | 65.92 | 195,298 | +0.76(+1.17%) |
Dec 17, 2013 | 64.89 | 65.29 | 64.69 | 65.15 | 323,619 | +0.35(+0.54%) |
Dec 16, 2013 | 64.76 | 65.20 | 64.69 | 64.80 | 157,903 | +0.23(+0.36%) |
Dec 13, 2013 | 64.36 | 64.69 | 64.35 | 64.57 | 138,337 | +0.26(+0.40%) |
Dec 12, 2013 | 64.33 | 64.50 | 64.12 | 64.31 | 266,294 | -0.08(-0.13%) |
Dec 11, 2013 | 65.63 | 65.63 | 64.34 | 64.40 | 212,857 | -1.19(-1.81%) |
Dec 10, 2013 | 65.47 | 65.82 | 65.47 | 65.58 | 69,141 | +0.17(+0.27%) |
Dec 09, 2013 | 65.21 | 65.41 | 65.09 | 65.41 | 68,802 | +0.44(+0.68%) |
Dec 06, 2013 | 64.89 | 65.22 | 64.74 | 64.97 | 330,147 | +0.80(+1.24%) |
Dec 05, 2013 | 64.34 | 64.45 | 64.10 | 64.17 | 111,449 | -0.33(-0.52%) |
Dec 04, 2013 | 64.10 | 64.82 | 64.07 | 64.50 | 335,836 | +0.33(+0.52%) |
Dec 03, 2013 | 64.61 | 64.75 | 63.91 | 64.17 | 828,428 | -0.70(-1.08%) |
Dec 02, 2013 | 64.89 | 65.43 | 64.85 | 64.87 | 841,356 | -0.08(-0.13%) |
Nov 29, 2013 | 65.10 | 65.33 | 64.84 | 64.95 | 48,039 | -0.02(-0.03%) |
Nov 27, 2013 | 65.03 | 65.10 | 64.86 | 64.97 | 251,710 | +0.07(+0.12%) |
Nov 26, 2013 | 64.98 | 65.04 | 64.69 | 64.89 | 227,588 | -0.12(-0.19%) |
Nov 25, 2013 | 65.46 | 65.47 | 64.87 | 65.02 | 150,568 | -0.42(-0.63%) |
Nov 22, 2013 | 65.02 | 65.46 | 64.86 | 65.43 | 76,782 | +0.37(+0.57%) |
Nov 21, 2013 | 64.80 | 65.08 | 64.70 | 65.06 | 39,837 | +0.52(+0.81%) |
Nov 20, 2013 | 65.09 | 65.19 | 64.44 | 64.54 | 112,344 | +0.47(+0.74%) |
Nov 19, 2013 | 65.28 | 65.39 | 64.06 | 64.06 | 236,864 | -1.20(-1.83%) |
Nov 18, 2013 | 65.86 | 65.87 | 65.17 | 65.26 | 247,052 | -0.52(-0.78%) |
Nov 15, 2013 | 65.51 | 65.80 | 65.51 | 65.77 | 125,277 | +0.33(+0.51%) |
Nov 14, 2013 | 65.11 | 65.44 | 64.94 | 65.44 | 147,173 | +0.51(+0.78%) |
Nov 13, 2013 | 64.20 | 64.94 | 64.15 | 64.94 | 87,959 | +0.40(+0.62%) |
Nov 12, 2013 | 64.64 | 64.67 | 64.37 | 64.54 | 41,809 | -0.18(-0.28%) |
Nov 11, 2013 | 64.84 | 64.84 | 64.50 | 64.72 | 92,385 | -0.07(-0.12%) |
Nov 08, 2013 | 63.63 | 64.79 | 63.58 | 64.79 | 112,035 | +1.25(+1.96%) |
Nov 07, 2013 | 64.46 | 64.54 | 63.50 | 63.55 | 186,484 | -0.85(-1.32%) |
Nov 06, 2013 | 64.25 | 64.56 | 64.16 | 64.40 | 63,004 | +0.39(+0.61%) |
Nov 05, 2013 | 64.14 | 64.15 | 63.69 | 64.00 | 111,853 | -0.34(-0.53%) |
Nov 04, 2013 | 64.14 | 64.35 | 64.02 | 64.35 | 1,030,797 | +0.32(+0.49%) |