Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 68.42 | 68.96 | 68.19 | 68.27 | 105,770 | -1.07(-1.54%) |
Jan 30, 2014 | 69.30 | 69.53 | 68.88 | 69.34 | 89,458 | +0.86(+1.25%) |
Jan 29, 2014 | 68.74 | 69.23 | 68.32 | 68.48 | 78,298 | -0.89(-1.28%) |
Jan 28, 2014 | 68.80 | 69.46 | 68.74 | 69.37 | 74,305 | +0.92(+1.34%) |
Jan 27, 2014 | 69.26 | 69.43 | 68.07 | 68.46 | 137,497 | -0.68(-0.98%) |
Jan 24, 2014 | 70.37 | 70.37 | 69.14 | 69.14 | 317,185 | -1.77(-2.50%) |
Jan 23, 2014 | 71.89 | 71.89 | 70.54 | 70.91 | 114,821 | -1.25(-1.73%) |
Jan 22, 2014 | 72.10 | 72.21 | 71.84 | 72.16 | 76,646 | +0.23(+0.32%) |
Jan 21, 2014 | 72.13 | 72.26 | 71.49 | 71.93 | 255,994 | +0.20(+0.28%) |
Jan 17, 2014 | 72.03 | 71.72 | 71.72 | 71.72 | 94,492 | -0.08(-0.11%) |
Jan 16, 2014 | 72.08 | 72.08 | 71.63 | 71.80 | 66,106 | -0.48(-0.67%) |
Jan 15, 2014 | 71.32 | 72.32 | 71.71 | 72.28 | 147,368 | +0.97(+1.36%) |
Jan 14, 2014 | 71.04 | 71.37 | 70.78 | 71.32 | 82,093 | +0.53(+0.74%) |
Jan 13, 2014 | 71.93 | 71.93 | 70.62 | 70.79 | 124,243 | -1.15(-1.60%) |
Jan 10, 2014 | 72.14 | 72.14 | 71.62 | 71.94 | 66,877 | -0.24(-0.33%) |
Jan 09, 2014 | 72.02 | 72.32 | 71.77 | 72.18 | 75,024 | +0.22(+0.31%) |
Jan 08, 2014 | 71.54 | 71.97 | 71.54 | 71.96 | 259,256 | +0.42(+0.58%) |
Jan 07, 2014 | 71.69 | 71.90 | 71.32 | 71.54 | 107,176 | +0.08(+0.12%) |
Jan 06, 2014 | 71.52 | 71.94 | 71.42 | 71.46 | 220,932 | +0.16(+0.23%) |
Jan 03, 2014 | 70.89 | 71.48 | 70.89 | 71.30 | 20,632 | +0.56(+0.79%) |
Jan 02, 2014 | 70.80 | 71.01 | 70.60 | 70.74 | 74,315 | -0.25(-0.35%) |
Dec 31, 2013 | 70.77 | 70.99 | 70.99 | 70.99 | 42,822 | +0.36(+0.50%) |
Dec 30, 2013 | 70.81 | 70.87 | 70.51 | 70.63 | 40,746 | -0.14(-0.20%) |
Dec 27, 2013 | 70.76 | 70.88 | 70.69 | 70.77 | 19,388 | +0.03(+0.04%) |
Dec 26, 2013 | 70.85 | 70.86 | 70.66 | 70.75 | 27,741 | +0.09(+0.13%) |
Dec 24, 2013 | 70.63 | 70.66 | 70.49 | 70.65 | 23,501 | +0.06(+0.08%) |
Dec 23, 2013 | 70.27 | 70.66 | 70.27 | 70.60 | 72,290 | +0.46(+0.65%) |
Dec 20, 2013 | 69.69 | 70.25 | 69.69 | 70.14 | 88,047 | +0.52(+0.75%) |
Dec 19, 2013 | 69.57 | 69.82 | 69.50 | 69.61 | 395,580 | -0.16(-0.23%) |
Dec 18, 2013 | 68.40 | 69.79 | 68.00 | 69.78 | 61,109 | +1.61(+2.37%) |
Dec 17, 2013 | 68.58 | 68.58 | 68.08 | 68.16 | 32,143 | -0.30(-0.43%) |
Dec 16, 2013 | 68.31 | 68.65 | 68.31 | 68.46 | 88,425 | +0.48(+0.71%) |
Dec 13, 2013 | 68.20 | 68.20 | 67.67 | 67.98 | 43,725 | +0.10(+0.15%) |
Dec 12, 2013 | 67.66 | 68.08 | 67.59 | 67.87 | 89,662 | +0.16(+0.23%) |
Dec 11, 2013 | 68.53 | 68.53 | 67.61 | 67.71 | 340,003 | -0.65(-0.95%) |
Dec 10, 2013 | 68.53 | 68.75 | 68.36 | 68.36 | 31,119 | -0.21(-0.30%) |
Dec 09, 2013 | 68.62 | 68.80 | 68.53 | 68.57 | 100,685 | +0.26(+0.38%) |
Dec 06, 2013 | 68.16 | 68.52 | 67.95 | 68.31 | 34,527 | +0.78(+1.16%) |
Dec 05, 2013 | 68.02 | 68.02 | 67.44 | 67.53 | 20,988 | -0.71(-1.04%) |
Dec 04, 2013 | 67.82 | 68.48 | 67.70 | 68.24 | 85,481 | +0.19(+0.27%) |
Dec 03, 2013 | 68.46 | 68.80 | 67.78 | 68.05 | 44,840 | -0.74(-1.08%) |
Dec 02, 2013 | 68.91 | 69.45 | 68.73 | 68.80 | 54,654 | -0.07(-0.10%) |
Nov 29, 2013 | 69.07 | 69.31 | 68.86 | 68.86 | 26,728 | -0.16(-0.23%) |
Nov 27, 2013 | 68.98 | 69.11 | 68.84 | 69.02 | 27,364 | +0.22(+0.32%) |
Nov 26, 2013 | 69.07 | 69.13 | 68.80 | 68.80 | 116,531 | -0.08(-0.12%) |
Nov 25, 2013 | 68.79 | 69.16 | 68.78 | 68.89 | 153,870 | +0.24(+0.34%) |
Nov 22, 2013 | 68.36 | 68.65 | 68.18 | 68.65 | 33,607 | +0.43(+0.63%) |
Nov 21, 2013 | 67.39 | 68.31 | 67.39 | 68.22 | 52,955 | +1.02(+1.52%) |
Nov 20, 2013 | 67.50 | 67.55 | 67.01 | 67.20 | 199,740 | -0.03(-0.05%) |
Nov 19, 2013 | 67.08 | 67.56 | 67.03 | 67.23 | 31,119 | +0.20(+0.30%) |
Nov 18, 2013 | 67.12 | 67.54 | 66.90 | 67.03 | 38,672 | +0.07(+0.10%) |
Nov 15, 2013 | 66.91 | 67.06 | 66.91 | 66.96 | 25,802 | +0.36(+0.55%) |
Nov 14, 2013 | 66.43 | 66.67 | 66.03 | 66.60 | 58,614 | +0.39(+0.59%) |
Nov 13, 2013 | 65.38 | 66.21 | 65.22 | 66.21 | 25,431 | +0.56(+0.85%) |
Nov 12, 2013 | 65.98 | 66.04 | 65.50 | 65.65 | 40,259 | -0.56(-0.84%) |
Nov 11, 2013 | 66.08 | 66.31 | 65.88 | 66.21 | 43,663 | +0.12(+0.18%) |
Nov 08, 2013 | 64.84 | 66.09 | 64.84 | 66.09 | 32,978 | +1.80(+2.80%) |
Nov 07, 2013 | 65.22 | 65.42 | 64.29 | 64.29 | 95,837 | -0.87(-1.33%) |
Nov 06, 2013 | 65.25 | 65.29 | 64.95 | 65.16 | 40,210 | +0.30(+0.47%) |
Nov 05, 2013 | 64.74 | 65.04 | 64.61 | 64.86 | 94,695 | -0.11(-0.17%) |
Nov 04, 2013 | 65.18 | 65.27 | 64.94 | 64.97 | 49,273 | -0.11(-0.17%) |