Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 62.38 | 63.53 | 62.26 | 62.83 | 851,438 | -0.61(-0.96%) |
Jan 30, 2014 | 61.72 | 63.52 | 61.48 | 63.44 | 828,180 | +2.08(+3.39%) |
Jan 29, 2014 | 61.15 | 61.81 | 61.07 | 61.36 | 484,788 | -0.40(-0.65%) |
Jan 28, 2014 | 61.87 | 62.18 | 61.56 | 61.76 | 697,453 | -0.13(-0.20%) |
Jan 27, 2014 | 62.53 | 62.73 | 61.83 | 61.89 | 1,027,157 | -0.68(-1.09%) |
Jan 24, 2014 | 62.75 | 63.15 | 62.37 | 62.57 | 936,217 | -0.46(-0.73%) |
Jan 23, 2014 | 63.34 | 63.44 | 62.59 | 63.03 | 480,356 | -1.05(-1.64%) |
Jan 22, 2014 | 63.22 | 64.23 | 63.09 | 64.08 | 778,687 | +1.06(+1.68%) |
Jan 21, 2014 | 63.66 | 63.87 | 62.33 | 63.02 | 937,869 | -0.41(-0.65%) |
Jan 17, 2014 | 62.30 | 63.43 | 63.43 | 63.43 | 1,216,879 | +1.44(+2.33%) |
Jan 16, 2014 | 60.94 | 62.04 | 60.91 | 61.99 | 875,540 | +0.01(+0.01%) |
Jan 15, 2014 | 61.11 | 62.06 | 61.11 | 61.98 | 610,571 | +0.87(+1.42%) |
Jan 14, 2014 | 60.68 | 61.15 | 60.06 | 61.11 | 490,153 | +0.62(+1.02%) |
Jan 13, 2014 | 61.18 | 61.63 | 60.39 | 60.49 | 519,968 | -1.21(-1.96%) |
Jan 10, 2014 | 61.84 | 61.88 | 61.25 | 61.70 | 278,117 | +0.04(+0.06%) |
Jan 09, 2014 | 61.74 | 61.92 | 61.14 | 61.66 | 349,734 | +0.02(+0.03%) |
Jan 08, 2014 | 61.47 | 61.77 | 60.90 | 61.65 | 497,208 | +0.01(+0.01%) |
Jan 07, 2014 | 61.77 | 61.78 | 61.27 | 61.64 | 357,783 | +0.42(+0.69%) |
Jan 06, 2014 | 61.79 | 61.84 | 61.15 | 61.22 | 317,410 | -0.57(-0.93%) |
Jan 03, 2014 | 61.48 | 62.00 | 61.48 | 61.79 | 351,039 | +0.40(+0.66%) |
Jan 02, 2014 | 61.83 | 62.10 | 61.16 | 61.39 | 374,635 | -0.57(-0.93%) |
Dec 31, 2013 | 62.33 | 61.96 | 61.96 | 61.96 | 497,657 | -0.23(-0.37%) |
Dec 30, 2013 | 62.03 | 62.45 | 61.97 | 62.19 | 497,826 | +0.22(+0.36%) |
Dec 27, 2013 | 62.04 | 62.06 | 61.66 | 61.97 | 320,186 | -0.06(-0.10%) |
Dec 26, 2013 | 61.89 | 62.10 | 61.63 | 62.03 | 278,975 | +0.15(+0.25%) |
Dec 24, 2013 | 61.21 | 61.92 | 61.18 | 61.88 | 188,851 | +0.61(+1.00%) |
Dec 23, 2013 | 61.09 | 61.50 | 61.03 | 61.27 | 517,320 | +0.56(+0.93%) |
Dec 20, 2013 | 60.58 | 61.04 | 60.21 | 60.70 | 1,196,747 | +0.56(+0.92%) |
Dec 19, 2013 | 60.25 | 60.61 | 60.10 | 60.15 | 558,431 | -0.15(-0.25%) |
Dec 18, 2013 | 60.10 | 60.35 | 59.21 | 60.30 | 1,476,869 | +0.13(+0.21%) |
Dec 17, 2013 | 60.90 | 61.06 | 59.82 | 60.18 | 793,859 | -0.83(-1.37%) |
Dec 16, 2013 | 60.14 | 61.13 | 59.81 | 61.01 | 961,951 | +1.14(+1.90%) |
Dec 13, 2013 | 60.01 | 60.33 | 59.69 | 59.87 | 388,015 | -0.04(-0.06%) |
Dec 12, 2013 | 59.66 | 60.07 | 59.47 | 59.91 | 433,488 | +0.12(+0.20%) |
Dec 11, 2013 | 60.42 | 60.51 | 59.70 | 59.79 | 437,365 | -0.67(-1.11%) |
Dec 10, 2013 | 60.92 | 61.15 | 60.37 | 60.46 | 401,519 | -0.60(-0.98%) |
Dec 09, 2013 | 61.32 | 61.47 | 60.77 | 61.06 | 415,854 | -0.20(-0.32%) |
Dec 06, 2013 | 60.34 | 61.29 | 60.19 | 61.26 | 555,384 | +1.48(+2.48%) |
Dec 05, 2013 | 59.94 | 60.16 | 59.62 | 59.78 | 353,678 | -0.27(-0.45%) |
Dec 04, 2013 | 59.88 | 60.39 | 59.48 | 60.05 | 589,137 | -0.07(-0.12%) |
Dec 03, 2013 | 60.19 | 60.67 | 59.84 | 60.12 | 676,973 | -0.23(-0.39%) |
Dec 02, 2013 | 60.51 | 60.89 | 60.12 | 60.35 | 478,407 | -0.03(-0.04%) |
Nov 29, 2013 | 60.46 | 60.73 | 60.20 | 60.38 | 242,742 | -0.12(-0.19%) |
Nov 27, 2013 | 60.63 | 60.82 | 60.17 | 60.50 | 406,981 | -0.07(-0.12%) |
Nov 26, 2013 | 60.91 | 60.99 | 60.56 | 60.57 | 554,520 | -0.35(-0.57%) |
Nov 25, 2013 | 61.00 | 61.24 | 60.80 | 60.92 | 589,880 | +0.07(+0.12%) |
Nov 22, 2013 | 60.39 | 60.87 | 60.33 | 60.85 | 710,452 | +0.36(+0.59%) |
Nov 21, 2013 | 59.87 | 60.53 | 59.70 | 60.49 | 560,181 | +0.65(+1.09%) |
Nov 20, 2013 | 59.89 | 60.21 | 59.49 | 59.83 | 807,030 | +0.13(+0.21%) |
Nov 19, 2013 | 59.43 | 59.88 | 59.27 | 59.71 | 681,859 | +0.21(+0.36%) |
Nov 18, 2013 | 59.41 | 59.59 | 59.16 | 59.49 | 399,475 | +0.13(+0.21%) |
Nov 15, 2013 | 59.16 | 59.62 | 58.64 | 59.37 | 702,795 | +0.19(+0.32%) |
Nov 14, 2013 | 58.91 | 59.26 | 58.65 | 59.18 | 491,516 | +0.38(+0.64%) |
Nov 13, 2013 | 57.93 | 58.82 | 57.80 | 58.81 | 661,703 | +0.64(+1.11%) |
Nov 12, 2013 | 57.74 | 58.23 | 57.55 | 58.16 | 510,202 | +0.38(+0.65%) |
Nov 11, 2013 | 57.71 | 58.05 | 57.61 | 57.79 | 439,772 | -0.04(-0.08%) |
Nov 08, 2013 | 56.81 | 57.87 | 56.72 | 57.83 | 585,494 | +1.01(+1.78%) |
Nov 07, 2013 | 57.72 | 58.01 | 56.77 | 56.82 | 381,636 | -0.67(-1.17%) |
Nov 06, 2013 | 57.85 | 58.16 | 57.29 | 57.49 | 713,044 | -0.01(-0.02%) |
Nov 05, 2013 | 58.12 | 58.19 | 57.49 | 57.50 | 438,966 | -0.73(-1.26%) |
Nov 04, 2013 | 58.31 | 58.32 | 57.80 | 58.23 | 477,153 | -0.03(-0.05%) |