Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 60.83 | 61.94 | 60.78 | 61.70 | 1,098,341 | +0.13(+0.21%) |
Jan 30, 2014 | 61.51 | 61.62 | 60.95 | 61.58 | 1,074,025 | +0.57(+0.93%) |
Jan 29, 2014 | 61.99 | 62.16 | 60.81 | 61.01 | 928,332 | -1.42(-2.27%) |
Jan 28, 2014 | 62.57 | 62.78 | 62.21 | 62.42 | 1,807,512 | +0.23(+0.36%) |
Jan 27, 2014 | 62.00 | 62.62 | 61.62 | 62.20 | 1,120,402 | +0.43(+0.69%) |
Jan 24, 2014 | 62.49 | 62.66 | 61.76 | 61.77 | 1,141,042 | -1.28(-2.03%) |
Jan 23, 2014 | 63.04 | 63.14 | 62.64 | 63.05 | 898,462 | -0.53(-0.83%) |
Jan 22, 2014 | 63.49 | 63.62 | 62.85 | 63.58 | 1,089,966 | +0.38(+0.61%) |
Jan 21, 2014 | 63.13 | 63.34 | 62.68 | 63.20 | 1,142,108 | +0.07(+0.12%) |
Jan 17, 2014 | 63.52 | 63.12 | 63.12 | 63.12 | 1,811,523 | -0.35(-0.54%) |
Jan 16, 2014 | 62.66 | 63.47 | 62.48 | 63.47 | 968,090 | +0.77(+1.23%) |
Jan 15, 2014 | 62.07 | 62.92 | 61.70 | 62.69 | 1,247,406 | +0.62(+1.00%) |
Jan 14, 2014 | 61.58 | 62.17 | 61.14 | 62.07 | 829,808 | +0.83(+1.36%) |
Jan 13, 2014 | 62.39 | 62.60 | 61.09 | 61.24 | 1,085,890 | -1.37(-2.18%) |
Jan 10, 2014 | 62.20 | 62.63 | 61.68 | 62.60 | 1,251,125 | +0.47(+0.75%) |
Jan 09, 2014 | 62.25 | 62.58 | 61.69 | 62.14 | 756,387 | -0.06(-0.10%) |
Jan 08, 2014 | 62.29 | 62.31 | 61.77 | 62.20 | 1,175,733 | -0.16(-0.26%) |
Jan 07, 2014 | 62.18 | 62.55 | 61.65 | 62.36 | 1,151,932 | +0.82(+1.33%) |
Jan 06, 2014 | 61.95 | 62.38 | 61.52 | 61.55 | 859,368 | -0.21(-0.34%) |
Jan 03, 2014 | 61.64 | 62.12 | 61.23 | 61.76 | 832,963 | +0.30(+0.49%) |
Jan 02, 2014 | 62.34 | 62.36 | 61.24 | 61.46 | 725,982 | -0.95(-1.53%) |
Dec 31, 2013 | 62.47 | 62.41 | 62.41 | 62.41 | 433,219 | +0.03(+0.05%) |
Dec 30, 2013 | 62.38 | 62.54 | 61.90 | 62.38 | 429,080 | -0.05(-0.08%) |
Dec 27, 2013 | 62.51 | 62.64 | 62.12 | 62.43 | 510,658 | +0.14(+0.23%) |
Dec 26, 2013 | 62.15 | 62.37 | 62.03 | 62.29 | 334,974 | +0.22(+0.35%) |
Dec 24, 2013 | 61.88 | 62.20 | 61.67 | 62.07 | 192,440 | +0.33(+0.53%) |
Dec 23, 2013 | 61.70 | 62.00 | 61.52 | 61.74 | 524,168 | +0.40(+0.65%) |
Dec 20, 2013 | 61.38 | 61.58 | 61.01 | 61.34 | 1,069,677 | +0.13(+0.21%) |
Dec 19, 2013 | 61.25 | 61.46 | 61.06 | 61.22 | 1,209,584 | -0.11(-0.17%) |
Dec 18, 2013 | 60.71 | 61.32 | 60.15 | 61.32 | 1,289,892 | +0.89(+1.46%) |
Dec 17, 2013 | 60.65 | 60.89 | 60.39 | 60.44 | 816,029 | -0.29(-0.47%) |
Dec 16, 2013 | 61.25 | 61.28 | 60.72 | 60.72 | 1,440,451 | -0.14(-0.22%) |
Dec 13, 2013 | 61.05 | 61.25 | 60.56 | 60.86 | 720,766 | +0.02(+0.04%) |
Dec 12, 2013 | 61.09 | 61.28 | 60.77 | 60.83 | 725,343 | -0.40(-0.65%) |
Dec 11, 2013 | 62.03 | 62.09 | 61.07 | 61.23 | 1,148,115 | -0.87(-1.40%) |
Dec 10, 2013 | 61.73 | 62.30 | 61.69 | 62.10 | 750,358 | +0.27(+0.44%) |
Dec 09, 2013 | 61.32 | 61.89 | 61.26 | 61.83 | 900,365 | +0.53(+0.86%) |
Dec 06, 2013 | 60.88 | 61.37 | 60.67 | 61.31 | 1,490,704 | +1.04(+1.73%) |
Dec 05, 2013 | 61.02 | 61.06 | 60.20 | 60.26 | 1,340,716 | -0.85(-1.39%) |
Dec 04, 2013 | 61.50 | 61.99 | 60.62 | 61.11 | 1,194,558 | -0.72(-1.17%) |
Dec 03, 2013 | 61.71 | 63.27 | 61.41 | 61.83 | 2,375,895 | +0.48(+0.78%) |
Dec 02, 2013 | 61.80 | 62.03 | 61.23 | 61.36 | 873,419 | -0.39(-0.63%) |
Nov 29, 2013 | 61.21 | 62.08 | 61.12 | 61.74 | 622,781 | +0.75(+1.22%) |
Nov 27, 2013 | 60.86 | 61.04 | 60.63 | 61.00 | 580,713 | +0.37(+0.60%) |
Nov 26, 2013 | 60.95 | 61.10 | 60.61 | 60.63 | 839,032 | -0.18(-0.29%) |
Nov 25, 2013 | 61.22 | 61.36 | 60.71 | 60.81 | 616,161 | -0.27(-0.44%) |
Nov 22, 2013 | 60.97 | 61.28 | 60.83 | 61.08 | 857,772 | +0.22(+0.37%) |
Nov 21, 2013 | 60.67 | 60.98 | 60.46 | 60.86 | 2,286,184 | +0.30(+0.49%) |
Nov 20, 2013 | 61.33 | 61.45 | 60.40 | 60.56 | 1,175,523 | -0.47(-0.77%) |
Nov 19, 2013 | 61.37 | 61.45 | 60.80 | 61.03 | 2,057,614 | -0.41(-0.67%) |
Nov 18, 2013 | 61.86 | 61.86 | 61.21 | 61.44 | 813,283 | -0.24(-0.39%) |
Nov 15, 2013 | 61.59 | 61.76 | 61.13 | 61.68 | 2,163,169 | +0.09(+0.15%) |
Nov 14, 2013 | 61.07 | 61.62 | 60.78 | 61.59 | 1,286,397 | +0.65(+1.06%) |
Nov 13, 2013 | 60.36 | 61.18 | 60.27 | 60.94 | 1,100,320 | +0.27(+0.44%) |
Nov 12, 2013 | 60.42 | 60.75 | 60.23 | 60.67 | 720,167 | -0.03(-0.05%) |
Nov 11, 2013 | 60.04 | 60.72 | 60.01 | 60.70 | 570,763 | +0.56(+0.93%) |
Nov 08, 2013 | 59.19 | 60.21 | 59.02 | 60.14 | 793,920 | +0.90(+1.52%) |
Nov 07, 2013 | 60.56 | 60.60 | 59.18 | 59.24 | 961,694 | -1.10(-1.83%) |
Nov 06, 2013 | 60.07 | 60.48 | 59.72 | 60.34 | 675,858 | +0.56(+0.94%) |
Nov 05, 2013 | 59.57 | 60.08 | 59.12 | 59.78 | 977,880 | -0.24(-0.40%) |
Nov 04, 2013 | 59.34 | 60.04 | 58.98 | 60.02 | 1,050,211 | +1.15(+1.95%) |