Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 67.07 | 68.11 | 66.74 | 66.84 | 320,736 | -1.34(-1.97%) |
Jan 30, 2014 | 67.77 | 68.39 | 67.03 | 68.19 | 213,264 | +0.98(+1.46%) |
Jan 29, 2014 | 67.18 | 68.14 | 66.90 | 67.20 | 401,980 | -0.66(-0.97%) |
Jan 28, 2014 | 67.36 | 67.97 | 66.88 | 67.86 | 741,668 | +0.81(+1.21%) |
Jan 27, 2014 | 67.96 | 68.18 | 66.41 | 67.05 | 278,705 | -0.73(-1.08%) |
Jan 24, 2014 | 69.56 | 69.87 | 67.55 | 67.78 | 394,701 | -2.48(-3.53%) |
Jan 23, 2014 | 71.29 | 71.39 | 69.68 | 70.26 | 590,027 | -1.51(-2.10%) |
Jan 22, 2014 | 71.79 | 71.92 | 71.05 | 71.77 | 371,530 | +0.17(+0.24%) |
Jan 21, 2014 | 71.26 | 71.82 | 70.88 | 71.60 | 198,443 | +0.53(+0.75%) |
Jan 17, 2014 | 71.23 | 71.06 | 71.06 | 71.06 | 360,244 | -0.21(-0.29%) |
Jan 16, 2014 | 71.88 | 72.54 | 71.15 | 71.27 | 579,364 | -0.92(-1.27%) |
Jan 15, 2014 | 70.60 | 72.25 | 70.60 | 72.19 | 410,128 | +1.59(+2.25%) |
Jan 14, 2014 | 69.38 | 70.65 | 69.06 | 70.60 | 355,210 | +1.52(+2.19%) |
Jan 13, 2014 | 69.74 | 69.91 | 68.85 | 69.09 | 536,172 | -0.62(-0.89%) |
Jan 10, 2014 | 68.34 | 70.15 | 67.98 | 69.71 | 573,762 | +1.44(+2.11%) |
Jan 09, 2014 | 67.55 | 68.47 | 67.30 | 68.27 | 277,283 | +0.93(+1.38%) |
Jan 08, 2014 | 66.98 | 67.35 | 66.74 | 67.34 | 211,807 | +0.25(+0.38%) |
Jan 07, 2014 | 66.19 | 67.17 | 65.91 | 67.08 | 174,628 | +1.06(+1.61%) |
Jan 06, 2014 | 66.68 | 66.84 | 65.98 | 66.02 | 232,672 | -0.42(-0.62%) |
Jan 03, 2014 | 66.13 | 66.59 | 65.88 | 66.44 | 114,015 | +0.32(+0.49%) |
Jan 02, 2014 | 66.42 | 66.76 | 65.69 | 66.11 | 176,830 | -0.40(-0.60%) |
Dec 31, 2013 | 66.90 | 66.51 | 66.51 | 66.51 | 115,721 | -0.31(-0.46%) |
Dec 30, 2013 | 66.39 | 67.17 | 66.10 | 66.81 | 148,804 | +0.40(+0.60%) |
Dec 27, 2013 | 66.38 | 66.67 | 66.06 | 66.42 | 100,619 | +0.19(+0.29%) |
Dec 26, 2013 | 66.54 | 66.90 | 66.22 | 66.23 | 139,031 | -0.08(-0.12%) |
Dec 24, 2013 | 66.07 | 66.48 | 65.85 | 66.31 | 72,981 | +0.22(+0.33%) |
Dec 23, 2013 | 65.68 | 66.16 | 65.08 | 66.09 | 224,261 | +0.63(+0.96%) |
Dec 20, 2013 | 64.12 | 65.50 | 63.83 | 65.46 | 593,882 | +1.31(+2.05%) |
Dec 19, 2013 | 64.47 | 64.82 | 64.01 | 64.15 | 212,456 | -0.54(-0.83%) |
Dec 18, 2013 | 63.63 | 64.74 | 63.24 | 64.69 | 342,073 | +1.33(+2.10%) |
Dec 17, 2013 | 63.71 | 63.87 | 63.20 | 63.36 | 324,317 | -0.38(-0.59%) |
Dec 16, 2013 | 63.14 | 64.00 | 63.05 | 63.74 | 426,152 | +0.85(+1.36%) |
Dec 13, 2013 | 63.10 | 63.27 | 62.62 | 62.88 | 249,827 | -0.02(-0.03%) |
Dec 12, 2013 | 63.25 | 63.55 | 62.81 | 62.90 | 330,919 | -0.48(-0.75%) |
Dec 11, 2013 | 64.67 | 64.93 | 63.30 | 63.38 | 336,405 | -1.46(-2.25%) |
Dec 10, 2013 | 64.80 | 65.62 | 64.74 | 64.83 | 300,375 | -0.22(-0.35%) |
Dec 09, 2013 | 64.58 | 65.47 | 64.50 | 65.06 | 433,301 | +0.66(+1.02%) |
Dec 06, 2013 | 64.51 | 64.93 | 64.32 | 64.40 | 627,959 | -0.01(-0.01%) |
Dec 05, 2013 | 64.78 | 64.85 | 64.28 | 64.41 | 290,436 | -0.42(-0.65%) |
Dec 04, 2013 | 64.98 | 65.67 | 64.69 | 64.83 | 397,332 | -0.40(-0.61%) |
Dec 03, 2013 | 65.75 | 66.11 | 65.11 | 65.23 | 286,500 | -0.83(-1.25%) |
Dec 02, 2013 | 66.14 | 67.09 | 65.29 | 66.06 | 262,427 | -0.14(-0.22%) |
Nov 29, 2013 | 67.10 | 67.10 | 66.13 | 66.20 | 80,028 | -0.79(-1.18%) |
Nov 27, 2013 | 66.44 | 67.05 | 66.13 | 66.99 | 144,367 | +0.62(+0.94%) |
Nov 26, 2013 | 66.65 | 66.65 | 66.12 | 66.37 | 180,648 | -0.43(-0.65%) |
Nov 25, 2013 | 67.02 | 67.27 | 66.09 | 66.80 | 189,712 | -0.22(-0.32%) |
Nov 22, 2013 | 67.15 | 67.42 | 66.79 | 67.02 | 202,695 | -0.05(-0.07%) |
Nov 21, 2013 | 67.46 | 67.72 | 66.97 | 67.06 | 326,927 | -0.28(-0.41%) |
Nov 20, 2013 | 68.42 | 69.07 | 67.02 | 67.34 | 561,273 | -0.71(-1.04%) |
Nov 19, 2013 | 66.62 | 68.22 | 66.53 | 68.05 | 545,958 | +1.53(+2.30%) |
Nov 18, 2013 | 66.68 | 67.07 | 66.38 | 66.52 | 362,718 | -0.19(-0.28%) |
Nov 15, 2013 | 66.42 | 66.71 | 66.04 | 66.71 | 201,966 | +0.36(+0.54%) |
Nov 14, 2013 | 66.32 | 66.58 | 66.10 | 66.35 | 108,099 | -0.08(-0.12%) |
Nov 13, 2013 | 65.45 | 66.58 | 65.45 | 66.43 | 116,278 | +0.48(+0.72%) |
Nov 12, 2013 | 65.35 | 66.09 | 65.30 | 65.96 | 284,059 | +0.29(+0.44%) |
Nov 11, 2013 | 65.27 | 65.82 | 64.82 | 65.67 | 150,805 | +0.49(+0.75%) |
Nov 08, 2013 | 64.46 | 65.57 | 64.22 | 65.18 | 236,158 | +0.72(+1.12%) |
Nov 07, 2013 | 66.04 | 66.13 | 64.44 | 64.46 | 226,043 | -1.48(-2.25%) |
Nov 06, 2013 | 65.65 | 66.15 | 65.46 | 65.95 | 171,036 | +0.48(+0.73%) |
Nov 05, 2013 | 66.07 | 66.17 | 65.26 | 65.47 | 192,103 | -0.71(-1.07%) |
Nov 04, 2013 | 65.75 | 66.49 | 65.51 | 66.18 | 417,590 | +0.62(+0.95%) |