Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 64.63 | 65.35 | 64.31 | 64.44 | 499,209 | -1.28(-1.95%) |
Jan 30, 2014 | 65.30 | 65.92 | 64.97 | 65.72 | 616,275 | +0.91(+1.40%) |
Jan 29, 2014 | 65.07 | 65.46 | 64.40 | 64.81 | 692,526 | -0.46(-0.70%) |
Jan 28, 2014 | 65.86 | 66.06 | 64.99 | 65.27 | 487,704 | -0.34(-0.52%) |
Jan 27, 2014 | 65.95 | 66.19 | 65.28 | 65.61 | 511,575 | -0.05(-0.08%) |
Jan 24, 2014 | 66.87 | 67.80 | 65.18 | 65.66 | 657,612 | -1.82(-2.70%) |
Jan 23, 2014 | 67.62 | 68.18 | 66.82 | 67.48 | 759,420 | -0.15(-0.22%) |
Jan 22, 2014 | 67.02 | 67.64 | 66.66 | 67.63 | 497,665 | +0.61(+0.91%) |
Jan 21, 2014 | 69.78 | 69.78 | 66.91 | 67.02 | 682,521 | -2.18(-3.15%) |
Jan 17, 2014 | 69.43 | 69.20 | 69.20 | 69.20 | 517,300 | -0.17(-0.25%) |
Jan 16, 2014 | 69.90 | 69.91 | 69.21 | 69.37 | 471,389 | -0.52(-0.74%) |
Jan 15, 2014 | 69.46 | 70.22 | 69.46 | 69.89 | 1,328,040 | +0.43(+0.62%) |
Jan 14, 2014 | 69.50 | 69.75 | 68.80 | 69.46 | 619,948 | +0.28(+0.40%) |
Jan 13, 2014 | 69.05 | 69.42 | 68.71 | 69.18 | 1,520,224 | +0.03(+0.04%) |
Jan 10, 2014 | 68.23 | 69.26 | 67.58 | 69.15 | 877,562 | +1.07(+1.57%) |
Jan 09, 2014 | 67.83 | 68.72 | 67.24 | 68.08 | 766,338 | +0.54(+0.80%) |
Jan 08, 2014 | 66.65 | 67.57 | 66.34 | 67.54 | 527,650 | +0.67(+1.00%) |
Jan 07, 2014 | 66.36 | 67.32 | 66.01 | 66.87 | 736,166 | +0.87(+1.32%) |
Jan 06, 2014 | 66.99 | 67.37 | 65.97 | 66.00 | 468,546 | -0.71(-1.06%) |
Jan 03, 2014 | 66.63 | 67.34 | 66.29 | 66.71 | 441,277 | +0.62(+0.94%) |
Jan 02, 2014 | 67.47 | 67.99 | 65.72 | 66.09 | 418,057 | -2.02(-2.97%) |
Dec 31, 2013 | 67.67 | 68.11 | 68.11 | 68.11 | 307,900 | +0.58(+0.86%) |
Dec 30, 2013 | 67.14 | 67.71 | 66.75 | 67.53 | 383,985 | +0.57(+0.85%) |
Dec 27, 2013 | 66.97 | 67.26 | 66.43 | 66.96 | 290,526 | +0.28(+0.42%) |
Dec 26, 2013 | 66.48 | 67.19 | 66.32 | 66.68 | 393,289 | +0.15(+0.23%) |
Dec 24, 2013 | 65.95 | 66.75 | 65.81 | 66.53 | 248,208 | +0.52(+0.79%) |
Dec 23, 2013 | 65.00 | 66.04 | 64.56 | 66.01 | 588,636 | +1.44(+2.23%) |
Dec 20, 2013 | 63.25 | 65.42 | 63.25 | 64.57 | 1,568,237 | +1.26(+1.99%) |
Dec 19, 2013 | 62.49 | 63.84 | 62.49 | 63.31 | 989,914 | +0.62(+0.99%) |
Dec 18, 2013 | 63.41 | 63.62 | 61.69 | 62.69 | 1,083,905 | -0.53(-0.84%) |
Dec 17, 2013 | 63.62 | 63.92 | 62.70 | 63.22 | 694,373 | -0.47(-0.74%) |
Dec 16, 2013 | 64.66 | 64.92 | 63.18 | 63.69 | 780,780 | -0.83(-1.29%) |
Dec 13, 2013 | 65.02 | 65.42 | 64.49 | 64.52 | 621,585 | -0.52(-0.80%) |
Dec 12, 2013 | 64.90 | 65.34 | 64.45 | 65.04 | 873,574 | +0.06(+0.09%) |
Dec 11, 2013 | 64.11 | 65.31 | 63.85 | 64.98 | 1,445,656 | +1.67(+2.64%) |
Dec 10, 2013 | 62.53 | 64.04 | 62.53 | 63.31 | 796,962 | +0.61(+0.97%) |
Dec 09, 2013 | 63.68 | 64.61 | 62.60 | 62.70 | 809,925 | -0.84(-1.32%) |
Dec 06, 2013 | 64.19 | 64.85 | 63.39 | 63.54 | 0 | +0.08(+0.13%) |
Dec 05, 2013 | 63.93 | 64.24 | 62.96 | 63.46 | 0 | -0.86(-1.34%) |
Dec 04, 2013 | 63.43 | 64.86 | 63.43 | 64.32 | 0 | +0.44(+0.69%) |
Dec 03, 2013 | 64.52 | 64.70 | 63.57 | 63.88 | 0 | -0.95(-1.47%) |
Dec 02, 2013 | 65.05 | 65.84 | 64.53 | 64.83 | 0 | +0.64(+1.00%) |
Nov 29, 2013 | 64.52 | 64.76 | 63.99 | 64.19 | 0 | -0.10(-0.16%) |
Nov 27, 2013 | 64.29 | 64.58 | 63.56 | 64.29 | 0 | +0.37(+0.58%) |
Nov 26, 2013 | 64.00 | 64.61 | 63.78 | 63.92 | 0 | -0.14(-0.22%) |
Nov 25, 2013 | 65.06 | 65.39 | 64.00 | 64.06 | 0 | -0.77(-1.19%) |
Nov 22, 2013 | 63.66 | 65.30 | 63.38 | 64.83 | 0 | +1.99(+3.17%) |
Nov 21, 2013 | 62.79 | 63.45 | 62.44 | 62.84 | 663,073 | +0.23(+0.37%) |
Nov 20, 2013 | 63.47 | 63.65 | 62.45 | 62.61 | 816,871 | -0.69(-1.09%) |
Nov 19, 2013 | 64.26 | 64.60 | 62.91 | 63.30 | 0 | -0.70(-1.09%) |
Nov 18, 2013 | 65.47 | 65.74 | 63.78 | 64.00 | 0 | -1.23(-1.89%) |
Nov 15, 2013 | 66.05 | 66.28 | 65.01 | 65.23 | 0 | -0.76(-1.15%) |
Nov 14, 2013 | 66.17 | 66.35 | 65.79 | 65.99 | 766,086 | -0.48(-0.72%) |
Nov 12, 2013 | 65.86 | 66.56 | 65.55 | 66.47 | 0 | +0.26(+0.39%) |
Nov 11, 2013 | 66.73 | 68.00 | 66.12 | 66.21 | 0 | -0.54(-0.81%) |
Nov 08, 2013 | 68.06 | 68.33 | 66.64 | 66.75 | 0 | -1.40(-2.05%) |
Nov 07, 2013 | 67.00 | 70.27 | 66.83 | 68.15 | 0 | -4.20(-5.81%) |
Nov 06, 2013 | 72.13 | 73.39 | 71.84 | 72.35 | 0 | +0.34(+0.47%) |
Nov 05, 2013 | 72.13 | 72.41 | 71.59 | 72.01 | 986,953 | -0.15(-0.21%) |
Nov 04, 2013 | 71.80 | 72.46 | 71.12 | 72.16 | 774,621 | +0.45(+0.63%) |