Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 70.12 | 70.72 | 68.98 | 70.33 | 518,016 | +0.01(+0.01%) |
Jan 30, 2014 | 69.32 | 70.49 | 68.76 | 70.32 | 286,738 | +1.52(+2.21%) |
Jan 29, 2014 | 68.60 | 69.26 | 68.22 | 68.80 | 413,888 | -0.23(-0.33%) |
Jan 28, 2014 | 68.07 | 69.06 | 68.07 | 69.03 | 284,899 | +1.00(+1.47%) |
Jan 27, 2014 | 68.31 | 68.52 | 67.35 | 68.03 | 699,925 | -0.16(-0.23%) |
Jan 24, 2014 | 69.27 | 69.86 | 68.01 | 68.19 | 306,515 | -1.33(-1.91%) |
Jan 23, 2014 | 69.38 | 69.66 | 68.91 | 69.52 | 468,571 | -0.20(-0.29%) |
Jan 22, 2014 | 69.68 | 70.33 | 68.92 | 69.72 | 313,915 | +0.32(+0.46%) |
Jan 21, 2014 | 69.75 | 70.05 | 69.14 | 69.40 | 172,312 | +0.06(+0.09%) |
Jan 17, 2014 | 69.35 | 69.34 | 69.34 | 69.34 | 348,300 | -0.25(-0.36%) |
Jan 16, 2014 | 70.81 | 70.84 | 69.19 | 69.59 | 474,284 | +0.31(+0.45%) |
Jan 15, 2014 | 69.04 | 69.53 | 69.04 | 69.28 | 386,965 | +0.24(+0.35%) |
Jan 14, 2014 | 68.83 | 69.35 | 68.34 | 69.04 | 335,316 | +0.55(+0.80%) |
Jan 13, 2014 | 69.61 | 69.96 | 68.28 | 68.49 | 409,717 | -1.38(-1.98%) |
Jan 10, 2014 | 68.82 | 70.09 | 68.65 | 69.87 | 353,258 | -0.16(-0.23%) |
Jan 09, 2014 | 69.87 | 70.04 | 69.55 | 70.03 | 232,726 | +0.47(+0.68%) |
Jan 08, 2014 | 69.16 | 69.58 | 68.68 | 69.56 | 449,842 | +0.51(+0.74%) |
Jan 07, 2014 | 69.27 | 69.54 | 68.81 | 69.05 | 429,057 | +0.00(+0.00%) |
Jan 06, 2014 | 70.03 | 70.63 | 68.90 | 69.05 | 413,123 | -0.69(-0.99%) |
Jan 03, 2014 | 69.94 | 70.56 | 69.65 | 69.74 | 347,647 | -0.06(-0.09%) |
Jan 02, 2014 | 70.89 | 70.92 | 69.58 | 69.80 | 377,433 | -1.25(-1.76%) |
Dec 31, 2013 | 70.68 | 71.05 | 71.05 | 71.05 | 300,200 | +0.47(+0.67%) |
Dec 30, 2013 | 70.03 | 70.80 | 69.80 | 70.58 | 400,339 | +0.35(+0.50%) |
Dec 27, 2013 | 70.90 | 71.49 | 70.23 | 70.23 | 365,848 | -0.99(-1.39%) |
Dec 26, 2013 | 70.29 | 71.47 | 70.28 | 71.22 | 486,497 | +0.92(+1.31%) |
Dec 24, 2013 | 69.40 | 70.38 | 68.74 | 70.30 | 219,299 | +0.79(+1.14%) |
Dec 23, 2013 | 69.15 | 69.76 | 68.90 | 69.51 | 426,568 | +0.77(+1.12%) |
Dec 20, 2013 | 67.62 | 68.84 | 67.32 | 68.74 | 911,220 | +1.15(+1.70%) |
Dec 19, 2013 | 67.88 | 68.08 | 67.23 | 67.59 | 298,130 | -0.26(-0.38%) |
Dec 18, 2013 | 67.20 | 68.00 | 66.99 | 67.85 | 479,314 | +0.56(+0.83%) |
Dec 17, 2013 | 67.04 | 67.33 | 66.40 | 67.29 | 359,877 | +0.21(+0.31%) |
Dec 16, 2013 | 68.21 | 68.21 | 66.58 | 67.08 | 299,660 | +0.62(+0.93%) |
Dec 13, 2013 | 66.28 | 66.52 | 66.07 | 66.46 | 370,316 | +0.25(+0.38%) |
Dec 12, 2013 | 65.08 | 66.30 | 65.08 | 66.21 | 350,598 | +0.81(+1.24%) |
Dec 11, 2013 | 66.84 | 66.84 | 65.30 | 65.40 | 425,256 | -0.43(-0.65%) |
Dec 10, 2013 | 65.81 | 66.34 | 65.62 | 65.83 | 340,099 | -0.35(-0.53%) |
Dec 09, 2013 | 66.84 | 66.84 | 65.75 | 66.18 | 327,045 | -0.31(-0.47%) |
Dec 06, 2013 | 66.48 | 66.63 | 65.84 | 66.49 | 426,694 | +0.77(+1.17%) |
Dec 05, 2013 | 65.88 | 65.88 | 64.86 | 65.72 | 374,856 | +0.69(+1.06%) |
Dec 04, 2013 | 64.83 | 65.46 | 63.95 | 65.03 | 440,401 | -0.40(-0.61%) |
Dec 03, 2013 | 65.01 | 65.57 | 64.68 | 65.43 | 234,596 | +0.00(+0.00%) |
Dec 02, 2013 | 64.59 | 65.68 | 64.43 | 65.43 | 308,803 | +0.78(+1.21%) |
Nov 29, 2013 | 65.75 | 65.75 | 64.65 | 64.65 | 270,111 | -0.95(-1.45%) |
Nov 27, 2013 | 65.44 | 65.74 | 65.19 | 65.60 | 200,335 | +0.23(+0.35%) |
Nov 26, 2013 | 64.44 | 65.53 | 64.25 | 65.37 | 319,520 | +0.82(+1.27%) |
Nov 25, 2013 | 64.68 | 64.68 | 64.36 | 64.55 | 162,970 | -0.04(-0.06%) |
Nov 22, 2013 | 64.37 | 64.68 | 64.16 | 64.59 | 269,587 | +0.14(+0.22%) |
Nov 21, 2013 | 63.94 | 64.74 | 63.85 | 64.45 | 332,656 | +0.11(+0.17%) |
Nov 20, 2013 | 64.57 | 64.57 | 64.02 | 64.34 | 542,644 | -0.23(-0.36%) |
Nov 19, 2013 | 64.17 | 64.64 | 63.85 | 64.57 | 424,876 | +0.36(+0.56%) |
Nov 18, 2013 | 63.55 | 64.47 | 63.51 | 64.21 | 414,440 | +0.72(+1.13%) |
Nov 15, 2013 | 63.05 | 63.51 | 63.05 | 63.49 | 382,642 | +0.43(+0.68%) |
Nov 14, 2013 | 62.25 | 63.11 | 62.03 | 63.06 | 391,993 | +0.79(+1.27%) |
Nov 13, 2013 | 61.06 | 62.30 | 60.97 | 62.27 | 290,934 | +0.94(+1.53%) |
Nov 12, 2013 | 60.57 | 61.35 | 60.57 | 61.33 | 423,603 | +0.55(+0.90%) |
Nov 11, 2013 | 60.00 | 60.84 | 60.00 | 60.78 | 375,910 | +0.54(+0.90%) |
Nov 08, 2013 | 58.08 | 60.25 | 58.08 | 60.24 | 586,928 | +2.42(+4.19%) |
Nov 07, 2013 | 58.57 | 59.51 | 57.19 | 57.82 | 748,381 | -0.68(-1.16%) |
Nov 06, 2013 | 58.68 | 59.05 | 57.99 | 58.50 | 583,881 | +0.05(+0.09%) |
Nov 05, 2013 | 58.72 | 58.83 | 58.41 | 58.45 | 367,837 | -0.40(-0.68%) |
Nov 04, 2013 | 59.46 | 59.55 | 58.82 | 58.85 | 416,329 | -0.34(-0.57%) |