Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 62.08 | 63.02 | 61.91 | 62.37 | 301,417 | -0.39(-0.62%) |
Jan 30, 2014 | 62.92 | 63.19 | 62.12 | 62.75 | 379,021 | +0.55(+0.88%) |
Jan 29, 2014 | 62.53 | 63.28 | 62.14 | 62.21 | 273,346 | -0.82(-1.30%) |
Jan 28, 2014 | 62.96 | 63.52 | 62.53 | 63.02 | 219,423 | +0.31(+0.50%) |
Jan 27, 2014 | 63.64 | 63.83 | 62.41 | 62.71 | 279,714 | -0.70(-1.11%) |
Jan 24, 2014 | 64.45 | 64.65 | 63.37 | 63.41 | 415,268 | -1.64(-2.52%) |
Jan 23, 2014 | 65.41 | 65.70 | 64.78 | 65.05 | 279,472 | -0.70(-1.07%) |
Jan 22, 2014 | 65.41 | 65.76 | 65.14 | 65.75 | 235,570 | +0.60(+0.93%) |
Jan 21, 2014 | 65.84 | 65.84 | 64.85 | 65.15 | 241,928 | -0.05(-0.07%) |
Jan 17, 2014 | 64.70 | 65.19 | 65.19 | 65.19 | 469,490 | +0.38(+0.58%) |
Jan 16, 2014 | 64.99 | 65.35 | 64.57 | 64.81 | 172,821 | -0.26(-0.40%) |
Jan 15, 2014 | 64.68 | 65.49 | 64.38 | 65.08 | 252,895 | +0.40(+0.61%) |
Jan 14, 2014 | 64.03 | 64.76 | 63.43 | 64.68 | 228,827 | +0.92(+1.44%) |
Jan 13, 2014 | 64.66 | 65.12 | 63.49 | 63.76 | 210,372 | -1.28(-1.96%) |
Jan 10, 2014 | 64.88 | 65.39 | 64.28 | 65.04 | 279,011 | +0.36(+0.56%) |
Jan 09, 2014 | 64.80 | 65.22 | 64.04 | 64.68 | 236,740 | +0.16(+0.25%) |
Jan 08, 2014 | 65.13 | 65.25 | 64.26 | 64.52 | 336,039 | -0.48(-0.73%) |
Jan 07, 2014 | 65.63 | 65.81 | 64.91 | 64.99 | 268,031 | -0.23(-0.36%) |
Jan 06, 2014 | 66.46 | 66.78 | 64.79 | 65.23 | 351,345 | -1.14(-1.72%) |
Jan 03, 2014 | 66.13 | 66.82 | 65.77 | 66.37 | 236,320 | +0.20(+0.30%) |
Jan 02, 2014 | 66.80 | 66.96 | 65.67 | 66.17 | 215,474 | -0.67(-1.01%) |
Dec 31, 2013 | 67.23 | 66.85 | 66.85 | 66.85 | 338,335 | -0.42(-0.63%) |
Dec 30, 2013 | 67.21 | 67.52 | 66.71 | 67.27 | 193,805 | +0.13(+0.20%) |
Dec 27, 2013 | 67.47 | 67.57 | 67.02 | 67.14 | 158,900 | -0.19(-0.28%) |
Dec 26, 2013 | 67.66 | 67.95 | 66.90 | 67.32 | 202,822 | -0.17(-0.25%) |
Dec 24, 2013 | 67.13 | 67.69 | 66.79 | 67.50 | 147,475 | +0.38(+0.56%) |
Dec 23, 2013 | 67.17 | 67.41 | 66.78 | 67.12 | 156,785 | +0.52(+0.78%) |
Dec 20, 2013 | 66.36 | 67.24 | 66.35 | 66.60 | 643,826 | +0.55(+0.83%) |
Dec 19, 2013 | 65.65 | 66.52 | 65.25 | 66.05 | 309,471 | +0.22(+0.33%) |
Dec 18, 2013 | 64.91 | 65.87 | 64.23 | 65.83 | 349,652 | +0.97(+1.50%) |
Dec 17, 2013 | 64.74 | 65.06 | 64.55 | 64.86 | 387,758 | +0.07(+0.11%) |
Dec 16, 2013 | 64.77 | 64.96 | 64.41 | 64.79 | 362,226 | +0.00(+0.00%) |
Dec 13, 2013 | 64.24 | 65.21 | 64.15 | 64.79 | 301,915 | +0.56(+0.87%) |
Dec 12, 2013 | 63.06 | 64.31 | 62.82 | 64.23 | 659,677 | -0.17(-0.26%) |
Dec 11, 2013 | 65.76 | 65.76 | 64.05 | 64.40 | 339,323 | -1.32(-2.01%) |
Dec 10, 2013 | 66.38 | 66.86 | 65.68 | 65.72 | 391,078 | -0.96(-1.44%) |
Dec 09, 2013 | 66.03 | 66.81 | 65.94 | 66.68 | 199,279 | +0.48(+0.72%) |
Dec 06, 2013 | 65.51 | 66.72 | 65.00 | 66.21 | 0 | +1.20(+1.85%) |
Dec 05, 2013 | 64.47 | 65.04 | 64.14 | 65.00 | 0 | +0.31(+0.49%) |
Dec 04, 2013 | 64.05 | 64.94 | 63.85 | 64.69 | 0 | +0.11(+0.17%) |
Dec 03, 2013 | 64.28 | 64.92 | 64.01 | 64.58 | 0 | -0.11(-0.17%) |
Dec 02, 2013 | 64.63 | 65.38 | 64.40 | 64.69 | 0 | -0.04(-0.06%) |
Nov 29, 2013 | 64.68 | 65.17 | 64.46 | 64.72 | 0 | +0.01(+0.01%) |
Nov 27, 2013 | 64.60 | 64.92 | 64.29 | 64.72 | 0 | +0.16(+0.25%) |
Nov 26, 2013 | 64.53 | 64.62 | 64.07 | 64.55 | 0 | +0.16(+0.25%) |
Nov 25, 2013 | 64.48 | 65.21 | 64.20 | 64.39 | 0 | -0.02(-0.03%) |
Nov 22, 2013 | 64.27 | 64.73 | 64.21 | 64.41 | 0 | +0.16(+0.25%) |
Nov 21, 2013 | 63.76 | 64.30 | 63.67 | 64.25 | 113,263 | +0.66(+1.03%) |
Nov 20, 2013 | 64.17 | 64.45 | 63.36 | 63.59 | 0 | -0.48(-0.76%) |
Nov 19, 2013 | 64.75 | 64.82 | 64.02 | 64.08 | 124,832 | -0.59(-0.92%) |
Nov 18, 2013 | 65.58 | 65.59 | 64.54 | 64.67 | 0 | -1.01(-1.54%) |
Nov 15, 2013 | 65.13 | 65.73 | 64.61 | 65.68 | 0 | +0.78(+1.20%) |
Nov 14, 2013 | 64.72 | 65.08 | 64.35 | 64.90 | 105,400 | +0.03(+0.04%) |
Nov 13, 2013 | 63.27 | 65.20 | 63.27 | 64.88 | 0 | +1.21(+1.90%) |
Nov 12, 2013 | 63.72 | 63.76 | 63.04 | 63.67 | 0 | -0.07(-0.11%) |
Nov 11, 2013 | 63.53 | 63.94 | 63.53 | 63.74 | 0 | +0.25(+0.40%) |
Nov 08, 2013 | 63.07 | 63.51 | 62.76 | 63.49 | 0 | +0.60(+0.96%) |
Nov 07, 2013 | 64.61 | 64.95 | 62.84 | 62.88 | 0 | -1.70(-2.63%) |
Nov 06, 2013 | 65.41 | 65.41 | 64.30 | 64.58 | 0 | -0.38(-0.58%) |
Nov 05, 2013 | 64.93 | 65.42 | 64.50 | 64.96 | 211,212 | -0.56(-0.85%) |
Nov 04, 2013 | 65.61 | 65.80 | 64.28 | 65.51 | 273,564 | +1.06(+1.64%) |