Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 72.09 | 72.91 | 71.88 | 72.44 | 31,499 | -0.50(-0.68%) |
Jan 30, 2014 | 73.00 | 73.24 | 72.85 | 72.94 | 94,452 | +0.47(+0.65%) |
Jan 29, 2014 | 73.29 | 73.29 | 72.39 | 72.46 | 39,040 | -1.38(-1.87%) |
Jan 28, 2014 | 73.52 | 73.89 | 73.51 | 73.84 | 53,771 | +0.57(+0.78%) |
Jan 27, 2014 | 73.69 | 73.80 | 72.98 | 73.27 | 61,414 | -0.32(-0.43%) |
Jan 24, 2014 | 74.44 | 74.59 | 73.59 | 73.59 | 117,320 | -1.09(-1.46%) |
Jan 23, 2014 | 75.08 | 75.08 | 74.43 | 74.68 | 529,913 | -0.81(-1.07%) |
Jan 22, 2014 | 75.23 | 75.53 | 75.23 | 75.49 | 19,811 | +0.26(+0.34%) |
Jan 21, 2014 | 75.39 | 75.57 | 74.89 | 75.23 | 21,148 | +0.23(+0.31%) |
Jan 17, 2014 | 75.76 | 75.00 | 75.00 | 75.00 | 21,973 | -0.65(-0.86%) |
Jan 16, 2014 | 75.60 | 75.74 | 75.39 | 75.66 | 21,030 | -0.14(-0.18%) |
Jan 15, 2014 | 75.74 | 75.93 | 75.68 | 75.79 | 17,691 | +0.05(+0.07%) |
Jan 14, 2014 | 75.31 | 75.83 | 75.30 | 75.74 | 12,653 | +0.64(+0.85%) |
Jan 13, 2014 | 75.86 | 76.10 | 75.07 | 75.10 | 21,688 | -0.83(-1.09%) |
Jan 10, 2014 | 75.88 | 76.00 | 75.69 | 75.92 | 21,008 | +0.26(+0.34%) |
Jan 09, 2014 | 75.72 | 75.73 | 75.37 | 75.67 | 22,661 | +0.14(+0.19%) |
Jan 08, 2014 | 76.01 | 76.01 | 75.31 | 75.52 | 23,100 | -0.33(-0.43%) |
Jan 07, 2014 | 75.65 | 76.07 | 75.65 | 75.85 | 33,985 | +0.32(+0.42%) |
Jan 06, 2014 | 75.81 | 76.04 | 75.35 | 75.53 | 74,342 | -0.13(-0.17%) |
Jan 03, 2014 | 75.80 | 75.93 | 75.65 | 75.66 | 64,508 | -0.16(-0.21%) |
Jan 02, 2014 | 76.36 | 76.44 | 75.69 | 75.82 | 24,574 | -0.85(-1.11%) |
Dec 31, 2013 | 77.06 | 76.67 | 76.67 | 76.67 | 70,539 | +0.09(+0.11%) |
Dec 30, 2013 | 76.43 | 76.58 | 76.34 | 76.58 | 20,514 | +0.26(+0.34%) |
Dec 27, 2013 | 76.32 | 76.47 | 76.20 | 76.32 | 21,351 | +0.13(+0.17%) |
Dec 26, 2013 | 75.97 | 76.28 | 75.97 | 76.20 | 13,654 | +0.32(+0.42%) |
Dec 24, 2013 | 75.75 | 76.03 | 75.75 | 75.88 | 5,661 | +0.19(+0.26%) |
Dec 23, 2013 | 75.98 | 75.98 | 75.53 | 75.68 | 24,876 | +0.09(+0.12%) |
Dec 20, 2013 | 75.40 | 75.75 | 75.40 | 75.59 | 18,340 | +0.25(+0.33%) |
Dec 19, 2013 | 75.51 | 75.55 | 75.09 | 75.35 | 14,057 | -0.33(-0.43%) |
Dec 18, 2013 | 74.88 | 75.67 | 74.06 | 75.67 | 16,575 | +0.84(+1.13%) |
Dec 17, 2013 | 74.89 | 74.96 | 74.49 | 74.83 | 8,463 | -0.05(-0.06%) |
Dec 16, 2013 | 75.15 | 75.15 | 74.76 | 74.88 | 11,440 | +0.16(+0.21%) |
Dec 13, 2013 | 74.89 | 74.89 | 74.59 | 74.72 | 12,479 | +0.12(+0.16%) |
Dec 12, 2013 | 75.33 | 75.33 | 74.57 | 74.60 | 19,305 | -0.76(-1.00%) |
Dec 11, 2013 | 75.88 | 75.88 | 75.32 | 75.36 | 10,218 | -0.48(-0.64%) |
Dec 10, 2013 | 76.01 | 76.01 | 75.67 | 75.84 | 10,750 | -0.40(-0.53%) |
Dec 09, 2013 | 76.23 | 76.37 | 76.23 | 76.24 | 12,355 | +0.16(+0.21%) |
Dec 06, 2013 | 75.67 | 76.14 | 75.58 | 76.08 | 36,117 | +1.04(+1.38%) |
Dec 05, 2013 | 75.35 | 75.41 | 75.04 | 75.04 | 11,582 | -0.38(-0.51%) |
Dec 04, 2013 | 75.09 | 75.59 | 74.94 | 75.43 | 6,808 | +0.04(+0.06%) |
Dec 03, 2013 | 75.25 | 75.53 | 75.16 | 75.38 | 20,516 | +0.07(+0.09%) |
Dec 02, 2013 | 75.75 | 75.78 | 75.26 | 75.32 | 61,671 | -0.66(-0.87%) |
Nov 29, 2013 | 75.88 | 76.13 | 75.88 | 75.98 | 1,707 | +0.10(+0.13%) |
Nov 27, 2013 | 75.78 | 75.89 | 75.68 | 75.88 | 6,797 | +0.23(+0.31%) |
Nov 26, 2013 | 75.75 | 76.00 | 75.65 | 75.65 | 33,742 | +0.02(+0.03%) |
Nov 25, 2013 | 75.98 | 76.02 | 75.61 | 75.63 | 35,256 | -0.25(-0.33%) |
Nov 22, 2013 | 75.59 | 75.87 | 75.47 | 75.87 | 17,535 | +0.28(+0.37%) |
Nov 21, 2013 | 75.29 | 75.59 | 75.28 | 75.59 | 16,131 | +0.50(+0.67%) |
Nov 20, 2013 | 75.50 | 75.83 | 74.95 | 75.09 | 16,714 | -0.36(-0.48%) |
Nov 19, 2013 | 75.68 | 75.80 | 75.39 | 75.45 | 19,901 | -0.42(-0.56%) |
Nov 18, 2013 | 76.33 | 76.33 | 75.80 | 75.87 | 7,425 | -0.29(-0.38%) |
Nov 15, 2013 | 76.14 | 76.18 | 75.85 | 76.16 | 22,723 | +0.21(+0.27%) |
Nov 14, 2013 | 75.54 | 76.03 | 75.54 | 75.95 | 14,162 | +0.45(+0.60%) |
Nov 13, 2013 | 74.38 | 75.50 | 74.38 | 75.50 | 7,124 | +0.96(+1.28%) |
Nov 12, 2013 | 74.41 | 74.61 | 74.33 | 74.54 | 4,461 | -0.01(-0.01%) |
Nov 11, 2013 | 74.61 | 74.73 | 74.54 | 74.55 | 9,855 | -0.05(-0.06%) |
Nov 08, 2013 | 74.15 | 74.62 | 73.83 | 74.60 | 22,247 | +0.45(+0.60%) |
Nov 07, 2013 | 75.32 | 75.32 | 74.11 | 74.15 | 33,325 | -1.23(-1.63%) |
Nov 06, 2013 | 75.16 | 75.38 | 74.94 | 75.38 | 21,267 | +0.36(+0.48%) |
Nov 05, 2013 | 74.68 | 75.13 | 74.57 | 75.02 | 8,517 | +0.11(+0.15%) |
Nov 04, 2013 | 74.85 | 75.04 | 74.55 | 74.91 | 79,013 | +0.32(+0.43%) |