Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 62.72 | 62.80 | 62.72 | 62.80 | 644,225 | +0.09(+0.14%) |
Jan 30, 2014 | 62.71 | 62.74 | 62.69 | 62.71 | 648,758 | +0.00(+0.00%) |
Jan 29, 2014 | 62.72 | 62.72 | 62.61 | 62.71 | 857,260 | +0.02(+0.03%) |
Jan 28, 2014 | 62.55 | 62.72 | 62.55 | 62.69 | 1,626,889 | +0.16(+0.25%) |
Jan 27, 2014 | 62.58 | 62.62 | 62.54 | 62.54 | 583,198 | -0.05(-0.08%) |
Jan 24, 2014 | 62.63 | 62.68 | 62.56 | 62.58 | 1,157,661 | -0.02(-0.03%) |
Jan 23, 2014 | 62.65 | 62.67 | 62.58 | 62.60 | 1,233,546 | +0.03(+0.05%) |
Jan 22, 2014 | 62.64 | 62.64 | 62.55 | 62.57 | 848,739 | -0.05(-0.09%) |
Jan 21, 2014 | 62.68 | 62.68 | 62.62 | 62.62 | 979,759 | -0.01(-0.01%) |
Jan 17, 2014 | 62.65 | 62.63 | 62.63 | 62.63 | 611,758 | +0.02(+0.02%) |
Jan 16, 2014 | 62.62 | 62.64 | 62.58 | 62.62 | 645,981 | +0.05(+0.09%) |
Jan 15, 2014 | 62.61 | 62.60 | 62.52 | 62.56 | 541,596 | -0.05(-0.08%) |
Jan 14, 2014 | 62.66 | 62.68 | 62.59 | 62.61 | 489,984 | -0.06(-0.10%) |
Jan 13, 2014 | 62.69 | 62.73 | 62.64 | 62.67 | 791,512 | -0.02(-0.03%) |
Jan 10, 2014 | 62.59 | 62.69 | 62.54 | 62.69 | 638,759 | +0.21(+0.34%) |
Jan 09, 2014 | 62.55 | 62.56 | 62.46 | 62.47 | 733,256 | -0.01(-0.01%) |
Jan 08, 2014 | 62.52 | 62.53 | 62.46 | 62.48 | 836,517 | -0.06(-0.10%) |
Jan 07, 2014 | 62.57 | 62.57 | 62.51 | 62.55 | 833,450 | +0.02(+0.04%) |
Jan 06, 2014 | 62.52 | 62.52 | 62.48 | 62.52 | 1,192,561 | +0.05(+0.09%) |
Jan 03, 2014 | 62.51 | 62.52 | 62.46 | 62.47 | 985,359 | +0.02(+0.04%) |
Jan 02, 2014 | 62.51 | 62.51 | 62.43 | 62.44 | 1,166,768 | -0.06(-0.10%) |
Dec 31, 2013 | 62.49 | 62.51 | 62.51 | 62.51 | 759,943 | +0.03(+0.05%) |
Dec 30, 2013 | 62.45 | 62.49 | 62.37 | 62.47 | 688,231 | +0.05(+0.08%) |
Dec 27, 2013 | 62.40 | 62.43 | 62.37 | 62.43 | 564,171 | +0.05(+0.09%) |
Dec 26, 2013 | 62.35 | 62.40 | 62.35 | 62.37 | 496,333 | -0.01(-0.01%) |
Dec 24, 2013 | 62.44 | 62.44 | 62.37 | 62.38 | 489,972 | -0.02(-0.03%) |
Dec 23, 2013 | 62.41 | 62.48 | 62.37 | 62.40 | 1,000,767 | -0.03(-0.05%) |
Dec 20, 2013 | 62.44 | 62.48 | 62.39 | 62.43 | 750,882 | -0.06(-0.10%) |
Dec 19, 2013 | 62.47 | 62.50 | 62.38 | 62.49 | 854,630 | -0.12(-0.20%) |
Dec 18, 2013 | 62.59 | 62.64 | 62.50 | 62.62 | 859,007 | +0.02(+0.04%) |
Dec 17, 2013 | 62.55 | 62.59 | 62.50 | 62.59 | 722,550 | +0.08(+0.12%) |
Dec 16, 2013 | 62.48 | 62.51 | 62.47 | 62.51 | 592,387 | +0.03(+0.05%) |
Dec 13, 2013 | 62.50 | 62.51 | 62.44 | 62.48 | 599,068 | +0.03(+0.05%) |
Dec 12, 2013 | 62.46 | 62.51 | 62.41 | 62.45 | 833,195 | -0.02(-0.02%) |
Dec 11, 2013 | 62.59 | 62.60 | 62.46 | 62.47 | 658,766 | -0.11(-0.17%) |
Dec 10, 2013 | 62.55 | 62.59 | 62.51 | 62.58 | 625,267 | +0.09(+0.14%) |
Dec 09, 2013 | 62.46 | 62.52 | 62.44 | 62.49 | 656,570 | +0.01(+0.01%) |
Dec 06, 2013 | 62.46 | 62.49 | 62.44 | 62.48 | 0 | +0.02(+0.04%) |
Dec 05, 2013 | 62.47 | 62.48 | 62.44 | 62.46 | 0 | -0.02(-0.04%) |
Dec 04, 2013 | 62.49 | 62.49 | 62.45 | 62.48 | 0 | -0.05(-0.08%) |
Dec 03, 2013 | 62.47 | 62.57 | 62.47 | 62.53 | 0 | +0.05(+0.08%) |
Dec 02, 2013 | 62.59 | 62.59 | 62.45 | 62.48 | 0 | -0.11(-0.17%) |
Nov 29, 2013 | 62.60 | 62.60 | 62.53 | 62.59 | 0 | +0.03(+0.05%) |
Nov 27, 2013 | 62.64 | 62.64 | 62.55 | 62.56 | 0 | -0.05(-0.07%) |
Nov 26, 2013 | 62.55 | 62.63 | 62.50 | 62.61 | 0 | +0.10(+0.16%) |
Nov 25, 2013 | 62.54 | 62.54 | 62.47 | 62.51 | 0 | +0.02(+0.02%) |
Nov 22, 2013 | 62.45 | 62.51 | 62.45 | 62.49 | 0 | -0.02(-0.02%) |
Nov 21, 2013 | 62.47 | 62.52 | 62.43 | 62.51 | 0 | +0.05(+0.07%) |
Nov 20, 2013 | 62.46 | 62.49 | 62.42 | 62.46 | 0 | +0.02(+0.02%) |
Nov 19, 2013 | 62.45 | 62.46 | 62.43 | 62.45 | 0 | -0.04(-0.06%) |
Nov 18, 2013 | 62.45 | 62.48 | 62.44 | 62.48 | 0 | +0.04(+0.06%) |
Nov 15, 2013 | 62.45 | 62.45 | 62.40 | 62.45 | 0 | +0.02(+0.02%) |
Nov 14, 2013 | 62.33 | 62.43 | 62.33 | 62.43 | 0 | +0.14(+0.23%) |
Nov 12, 2013 | 62.34 | 62.34 | 62.26 | 62.29 | 0 | -0.05(-0.08%) |
Nov 11, 2013 | 62.37 | 62.38 | 62.31 | 62.34 | 0 | +0.00(+0.00%) |
Nov 08, 2013 | 62.34 | 62.34 | 62.29 | 62.34 | 0 | -0.10(-0.16%) |
Nov 07, 2013 | 62.51 | 62.51 | 62.43 | 62.44 | 0 | -0.03(-0.05%) |
Nov 06, 2013 | 62.45 | 62.48 | 62.40 | 62.47 | 0 | +0.09(+0.14%) |
Nov 05, 2013 | 62.37 | 62.39 | 62.32 | 62.38 | 0 | -0.01(-0.01%) |
Nov 04, 2013 | 62.35 | 62.39 | 62.34 | 62.39 | 0 | +0.04(+0.06%) |