Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 69.68 | 70.23 | 69.30 | 69.55 | 4,555,748 | -0.68(-0.97%) |
Jan 30, 2014 | 69.64 | 71.02 | 69.20 | 70.23 | 4,115,467 | +1.18(+1.71%) |
Jan 29, 2014 | 68.98 | 70.07 | 68.72 | 69.05 | 3,885,003 | -0.55(-0.79%) |
Jan 28, 2014 | 68.87 | 69.99 | 68.69 | 69.60 | 4,404,002 | +0.06(+0.09%) |
Jan 27, 2014 | 69.92 | 70.41 | 68.46 | 69.54 | 4,125,639 | +0.06(+0.09%) |
Jan 24, 2014 | 71.78 | 72.52 | 69.42 | 69.48 | 6,437,489 | -2.54(-3.53%) |
Jan 23, 2014 | 70.25 | 72.15 | 69.30 | 72.02 | 9,431,427 | -0.17(-0.24%) |
Jan 22, 2014 | 72.31 | 72.35 | 71.35 | 72.19 | 5,683,355 | +0.30(+0.42%) |
Jan 21, 2014 | 71.92 | 72.71 | 71.03 | 71.89 | 6,451,917 | -1.80(-2.44%) |
Jan 17, 2014 | 73.69 | 73.69 | 73.69 | 0 | +0.62(+0.85%) | |
Jan 16, 2014 | 72.78 | 73.68 | 72.36 | 73.07 | 2,901,854 | +0.61(+0.84%) |
Jan 15, 2014 | 72.25 | 73.20 | 71.52 | 72.46 | 3,921,634 | +0.21(+0.29%) |
Jan 14, 2014 | 71.11 | 72.52 | 70.92 | 72.25 | 3,634,603 | +1.07(+1.50%) |
Jan 13, 2014 | 72.51 | 73.43 | 71.05 | 71.18 | 3,276,395 | -1.42(-1.96%) |
Jan 10, 2014 | 72.69 | 72.95 | 71.23 | 72.60 | 3,263,502 | -0.06(-0.08%) |
Jan 09, 2014 | 73.45 | 73.81 | 71.93 | 72.66 | 3,475,356 | -0.79(-1.08%) |
Jan 08, 2014 | 69.77 | 73.92 | 69.61 | 73.45 | 9,644,901 | +4.17(+6.02%) |
Jan 07, 2014 | 68.63 | 69.74 | 68.13 | 69.28 | 4,093,083 | +0.93(+1.36%) |
Jan 06, 2014 | 68.89 | 69.13 | 68.01 | 68.35 | 2,708,420 | -0.51(-0.74%) |
Jan 03, 2014 | 69.51 | 69.56 | 68.43 | 68.86 | 2,288,489 | -0.52(-0.75%) |
Jan 02, 2014 | 70.02 | 70.34 | 69.02 | 69.38 | 3,045,511 | -1.16(-1.64%) |
Dec 31, 2013 | 70.54 | 70.54 | 70.54 | 0 | +0.47(+0.67%) | |
Dec 30, 2013 | 70.28 | 70.46 | 69.74 | 70.07 | 1,274,207 | -0.17(-0.24%) |
Dec 27, 2013 | 70.64 | 70.69 | 69.81 | 70.24 | 1,453,678 | -0.25(-0.35%) |
Dec 26, 2013 | 70.33 | 70.82 | 70.25 | 70.49 | 1,157,176 | +0.15(+0.21%) |
Dec 24, 2013 | 70.12 | 70.73 | 69.59 | 70.34 | 1,081,682 | +0.08(+0.11%) |
Dec 23, 2013 | 69.92 | 70.66 | 69.26 | 70.26 | 2,630,924 | +0.75(+1.08%) |
Dec 20, 2013 | 68.72 | 70.00 | 68.66 | 69.51 | 5,164,362 | +0.85(+1.24%) |
Dec 19, 2013 | 68.63 | 68.95 | 68.02 | 68.66 | 2,688,391 | -0.11(-0.16%) |
Dec 18, 2013 | 67.99 | 68.85 | 66.89 | 68.77 | 3,612,445 | +0.65(+0.95%) |
Dec 17, 2013 | 67.32 | 68.50 | 67.04 | 68.12 | 3,592,894 | +1.15(+1.72%) |
Dec 16, 2013 | 66.68 | 67.49 | 66.52 | 66.97 | 4,130,589 | +0.70(+1.06%) |
Dec 13, 2013 | 66.08 | 66.95 | 65.73 | 66.27 | 4,278,542 | +0.69(+1.05%) |
Dec 12, 2013 | 66.25 | 66.35 | 64.50 | 65.58 | 6,415,826 | -1.79(-2.66%) |
Dec 11, 2013 | 68.53 | 68.80 | 67.33 | 67.37 | 3,204,674 | -1.59(-2.31%) |
Dec 10, 2013 | 68.99 | 69.82 | 68.55 | 68.96 | 2,660,195 | -0.11(-0.16%) |
Dec 09, 2013 | 68.31 | 69.40 | 68.04 | 69.07 | 4,354,203 | +1.10(+1.62%) |
Dec 06, 2013 | 67.42 | 68.05 | 67.31 | 67.97 | 0 | +1.11(+1.66%) |
Dec 05, 2013 | 67.42 | 67.83 | 66.75 | 66.86 | 3,313,413 | -0.54(-0.80%) |
Dec 04, 2013 | 67.74 | 68.34 | 66.76 | 67.40 | 3,785,115 | -0.50(-0.74%) |
Dec 03, 2013 | 67.86 | 68.35 | 67.47 | 67.90 | 3,337,499 | -0.34(-0.50%) |
Dec 02, 2013 | 67.81 | 68.70 | 67.43 | 68.24 | 2,942,194 | +0.09(+0.13%) |
Nov 29, 2013 | 67.79 | 68.61 | 67.05 | 68.15 | 0 | +0.27(+0.40%) |
Nov 27, 2013 | 67.47 | 68.29 | 67.11 | 67.88 | 0 | +0.86(+1.28%) |
Nov 26, 2013 | 66.00 | 67.20 | 65.47 | 67.02 | 4,274,088 | +1.17(+1.78%) |
Nov 25, 2013 | 67.36 | 67.39 | 65.78 | 65.85 | 5,115,267 | -1.55(-2.30%) |
Nov 22, 2013 | 67.57 | 67.73 | 66.84 | 67.40 | 0 | -0.00(-0.00%) |
Nov 21, 2013 | 66.41 | 67.67 | 65.42 | 67.40 | 5,132,271 | +1.15(+1.74%) |
Nov 20, 2013 | 67.94 | 67.99 | 66.14 | 66.25 | 4,803,076 | -1.56(-2.30%) |
Nov 19, 2013 | 68.64 | 68.90 | 67.56 | 67.81 | 4,135,358 | -0.85(-1.24%) |
Nov 18, 2013 | 69.95 | 70.03 | 68.38 | 68.66 | 3,280,284 | -1.39(-1.98%) |
Nov 15, 2013 | 70.53 | 70.53 | 69.31 | 70.05 | 0 | -0.11(-0.16%) |
Nov 14, 2013 | 69.59 | 70.49 | 69.01 | 70.16 | 3,724,189 | +0.26(+0.37%) |
Nov 13, 2013 | 69.05 | 69.91 | 68.57 | 69.90 | 3,388,833 | +0.81(+1.17%) |
Nov 12, 2013 | 68.57 | 69.87 | 68.57 | 69.09 | 0 | +0.14(+0.20%) |
Nov 11, 2013 | 67.81 | 69.25 | 67.75 | 68.95 | 3,121,964 | +0.90(+1.32%) |
Nov 08, 2013 | 66.80 | 68.28 | 66.80 | 68.05 | 0 | +1.15(+1.72%) |
Nov 07, 2013 | 68.35 | 68.48 | 66.71 | 66.90 | 4,664,477 | -1.22(-1.79%) |
Nov 06, 2013 | 69.26 | 69.26 | 67.28 | 68.12 | 3,941,215 | -0.86(-1.25%) |
Nov 05, 2013 | 69.08 | 69.71 | 68.71 | 68.98 | 2,909,780 | -0.80(-1.15%) |
Nov 04, 2013 | 69.24 | 69.85 | 69.06 | 69.78 | 2,704,740 | +0.81(+1.17%) |