Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 73.99 | 74.79 | 73.92 | 74.63 | 123,137 | +0.25(+0.33%) |
Jan 30, 2014 | 73.61 | 74.63 | 72.88 | 74.38 | 103,622 | +1.13(+1.55%) |
Jan 29, 2014 | 78.07 | 78.07 | 72.76 | 73.25 | 179,131 | -0.52(-0.70%) |
Jan 28, 2014 | 73.53 | 74.36 | 73.36 | 73.77 | 197,540 | +0.06(+0.08%) |
Jan 27, 2014 | 73.27 | 74.24 | 73.07 | 73.70 | 398,886 | +0.44(+0.60%) |
Jan 24, 2014 | 73.94 | 73.94 | 72.49 | 73.27 | 390,241 | -1.17(-1.57%) |
Jan 23, 2014 | 73.57 | 74.45 | 73.04 | 74.43 | 185,520 | +0.40(+0.55%) |
Jan 22, 2014 | 73.68 | 74.11 | 73.06 | 74.03 | 99,516 | +0.59(+0.80%) |
Jan 21, 2014 | 74.42 | 74.89 | 73.00 | 73.44 | 223,520 | -0.74(-0.99%) |
Jan 17, 2014 | 74.41 | 74.18 | 74.18 | 74.18 | 204,224 | -0.23(-0.31%) |
Jan 16, 2014 | 74.74 | 75.33 | 73.97 | 74.41 | 125,087 | -0.11(-0.14%) |
Jan 15, 2014 | 73.41 | 74.85 | 73.40 | 74.51 | 131,121 | +1.11(+1.51%) |
Jan 14, 2014 | 72.83 | 73.93 | 72.67 | 73.41 | 157,826 | +0.58(+0.80%) |
Jan 13, 2014 | 72.85 | 72.99 | 71.99 | 72.83 | 163,348 | +0.12(+0.17%) |
Jan 10, 2014 | 72.86 | 73.82 | 72.24 | 72.70 | 252,419 | -0.28(-0.39%) |
Jan 09, 2014 | 72.90 | 73.99 | 72.54 | 72.98 | 257,214 | +0.61(+0.84%) |
Jan 08, 2014 | 72.55 | 73.16 | 71.79 | 72.38 | 372,323 | -0.07(-0.10%) |
Jan 07, 2014 | 71.80 | 73.17 | 71.32 | 72.45 | 372,518 | +0.63(+0.88%) |
Jan 06, 2014 | 73.40 | 73.57 | 70.93 | 71.82 | 406,977 | -1.14(-1.56%) |
Jan 03, 2014 | 70.41 | 74.55 | 70.28 | 72.96 | 588,384 | +0.51(+0.70%) |
Jan 02, 2014 | 72.91 | 73.74 | 71.26 | 72.45 | 440,766 | -0.20(-0.28%) |
Dec 31, 2013 | 72.76 | 72.65 | 72.65 | 72.65 | 295,458 | -0.11(-0.14%) |
Dec 30, 2013 | 73.63 | 74.63 | 72.62 | 72.76 | 184,805 | -0.26(-0.36%) |
Dec 27, 2013 | 72.96 | 73.94 | 72.85 | 73.02 | 149,064 | +0.16(+0.22%) |
Dec 26, 2013 | 73.42 | 73.42 | 72.45 | 72.86 | 108,629 | -0.54(-0.73%) |
Dec 24, 2013 | 72.77 | 73.90 | 72.29 | 73.40 | 72,141 | +0.70(+0.97%) |
Dec 23, 2013 | 71.80 | 72.98 | 70.92 | 72.69 | 228,723 | +0.96(+1.33%) |
Dec 20, 2013 | 72.68 | 72.73 | 71.67 | 71.74 | 503,358 | -0.57(-0.79%) |
Dec 19, 2013 | 73.43 | 73.59 | 72.01 | 72.31 | 313,639 | -0.12(-0.17%) |
Dec 18, 2013 | 70.73 | 72.74 | 70.28 | 72.43 | 199,442 | +1.59(+2.24%) |
Dec 17, 2013 | 70.97 | 71.04 | 69.96 | 70.84 | 160,916 | +0.04(+0.05%) |
Dec 16, 2013 | 68.63 | 71.38 | 68.52 | 70.81 | 283,596 | +3.13(+4.63%) |
Dec 13, 2013 | 67.98 | 68.06 | 66.99 | 67.67 | 127,736 | -0.37(-0.54%) |
Dec 12, 2013 | 67.69 | 68.38 | 67.65 | 68.04 | 146,353 | +0.35(+0.52%) |
Dec 11, 2013 | 68.64 | 68.64 | 66.81 | 67.69 | 482,910 | -1.25(-1.81%) |
Dec 10, 2013 | 68.44 | 69.38 | 68.44 | 68.94 | 285,688 | +0.27(+0.40%) |
Dec 09, 2013 | 68.23 | 68.67 | 67.44 | 68.66 | 160,752 | +0.79(+1.16%) |
Dec 06, 2013 | 68.04 | 68.22 | 67.70 | 67.87 | 231,603 | -0.09(-0.13%) |
Dec 05, 2013 | 68.52 | 68.57 | 67.66 | 67.96 | 189,047 | -0.47(-0.68%) |
Dec 04, 2013 | 68.11 | 68.78 | 66.94 | 68.43 | 219,606 | -0.09(-0.13%) |
Dec 03, 2013 | 68.34 | 68.58 | 68.13 | 68.52 | 167,591 | +0.16(+0.23%) |
Dec 02, 2013 | 67.30 | 69.24 | 66.52 | 68.36 | 418,071 | +1.29(+1.92%) |
Nov 29, 2013 | 67.05 | 67.71 | 66.39 | 67.07 | 156,128 | +0.34(+0.51%) |
Nov 27, 2013 | 67.29 | 67.54 | 66.53 | 66.72 | 195,919 | -0.40(-0.60%) |
Nov 26, 2013 | 67.23 | 67.27 | 65.93 | 67.13 | 253,145 | +0.05(+0.08%) |
Nov 25, 2013 | 67.72 | 67.86 | 66.89 | 67.08 | 117,042 | -0.48(-0.71%) |
Nov 22, 2013 | 67.90 | 67.90 | 66.96 | 67.56 | 178,069 | -0.12(-0.18%) |
Nov 21, 2013 | 67.25 | 68.49 | 66.95 | 67.68 | 190,653 | +0.48(+0.72%) |
Nov 20, 2013 | 69.14 | 69.85 | 67.13 | 67.20 | 153,680 | -2.04(-2.94%) |
Nov 19, 2013 | 70.35 | 70.84 | 69.03 | 69.24 | 192,900 | -1.08(-1.54%) |
Nov 18, 2013 | 70.24 | 71.44 | 69.67 | 70.32 | 440,531 | +0.16(+0.23%) |
Nov 15, 2013 | 69.42 | 70.31 | 68.92 | 70.16 | 206,837 | +0.63(+0.91%) |
Nov 14, 2013 | 69.81 | 70.11 | 69.17 | 69.53 | 249,291 | +0.04(+0.06%) |
Nov 13, 2013 | 67.90 | 69.61 | 67.90 | 69.48 | 289,335 | +1.18(+1.72%) |
Nov 12, 2013 | 68.93 | 68.93 | 67.61 | 68.31 | 266,745 | -0.70(-1.02%) |
Nov 11, 2013 | 67.76 | 69.37 | 67.49 | 69.01 | 224,085 | +1.25(+1.85%) |
Nov 08, 2013 | 67.62 | 68.08 | 67.51 | 67.75 | 240,060 | +0.06(+0.09%) |
Nov 07, 2013 | 68.38 | 69.08 | 67.63 | 67.69 | 360,028 | -0.54(-0.80%) |
Nov 06, 2013 | 68.06 | 68.49 | 67.51 | 68.23 | 345,786 | +0.32(+0.48%) |
Nov 05, 2013 | 67.03 | 68.49 | 66.69 | 67.91 | 370,163 | +0.66(+0.98%) |
Nov 04, 2013 | 66.65 | 67.57 | 66.53 | 67.25 | 223,212 | +0.64(+0.96%) |