Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 70.05 | 73.49 | 70.05 | 73.01 | 41,255 | +1.60(+2.24%) |
Jan 30, 2014 | 73.59 | 74.65 | 71.41 | 71.41 | 23,308 | -1.48(-2.03%) |
Jan 29, 2014 | 75.41 | 75.41 | 72.28 | 72.89 | 35,300 | -2.17(-2.89%) |
Jan 28, 2014 | 74.16 | 77.02 | 73.41 | 75.06 | 39,120 | +1.60(+2.18%) |
Jan 27, 2014 | 75.17 | 76.57 | 72.20 | 73.46 | 56,808 | -1.54(-2.05%) |
Jan 24, 2014 | 79.21 | 79.79 | 75.00 | 75.00 | 120,206 | -5.17(-6.45%) |
Jan 23, 2014 | 79.54 | 80.99 | 76.85 | 80.17 | 88,112 | -0.70(-0.87%) |
Jan 22, 2014 | 81.10 | 81.25 | 79.50 | 80.87 | 23,453 | -0.54(-0.66%) |
Jan 21, 2014 | 81.21 | 82.87 | 79.70 | 81.41 | 23,313 | +0.18(+0.22%) |
Jan 17, 2014 | 81.50 | 81.23 | 81.23 | 81.23 | 54,800 | -0.70(-0.85%) |
Jan 16, 2014 | 81.80 | 82.41 | 80.52 | 81.93 | 18,658 | -0.07(-0.09%) |
Jan 15, 2014 | 79.26 | 82.05 | 79.26 | 82.00 | 22,979 | +2.74(+3.46%) |
Jan 14, 2014 | 77.74 | 81.50 | 77.74 | 79.26 | 16,412 | +1.61(+2.07%) |
Jan 13, 2014 | 78.05 | 78.94 | 76.66 | 77.65 | 38,026 | -1.25(-1.58%) |
Jan 10, 2014 | 79.83 | 80.73 | 78.15 | 78.90 | 19,891 | -0.32(-0.40%) |
Jan 09, 2014 | 81.60 | 81.60 | 79.00 | 79.22 | 69,529 | -2.56(-3.13%) |
Jan 08, 2014 | 77.95 | 81.98 | 77.95 | 81.78 | 41,037 | +4.56(+5.91%) |
Jan 07, 2014 | 77.96 | 78.87 | 76.16 | 77.22 | 38,371 | -0.31(-0.40%) |
Jan 06, 2014 | 78.14 | 78.35 | 76.73 | 77.53 | 46,308 | -1.07(-1.36%) |
Jan 03, 2014 | 78.11 | 78.83 | 78.02 | 78.60 | 9,499 | +0.23(+0.29%) |
Jan 02, 2014 | 77.17 | 78.88 | 76.60 | 78.37 | 13,008 | +0.47(+0.60%) |
Dec 31, 2013 | 77.65 | 77.90 | 77.90 | 77.90 | 46,800 | -0.56(-0.71%) |
Dec 30, 2013 | 78.36 | 78.88 | 77.55 | 78.46 | 16,468 | -0.33(-0.42%) |
Dec 27, 2013 | 77.48 | 78.88 | 77.48 | 78.79 | 10,258 | +0.90(+1.16%) |
Dec 26, 2013 | 77.99 | 77.99 | 77.16 | 77.89 | 11,098 | +0.10(+0.13%) |
Dec 24, 2013 | 77.64 | 77.81 | 76.92 | 77.79 | 10,550 | +0.16(+0.21%) |
Dec 23, 2013 | 77.00 | 77.93 | 76.14 | 77.63 | 21,981 | +0.89(+1.16%) |
Dec 20, 2013 | 76.17 | 77.00 | 72.67 | 76.74 | 33,494 | +0.25(+0.33%) |
Dec 19, 2013 | 75.59 | 76.50 | 75.59 | 76.49 | 23,005 | +0.64(+0.84%) |
Dec 18, 2013 | 75.50 | 76.49 | 74.49 | 75.85 | 13,941 | +0.55(+0.73%) |
Dec 17, 2013 | 75.30 | 76.06 | 74.56 | 75.30 | 8,265 | -0.03(-0.04%) |
Dec 16, 2013 | 76.17 | 76.17 | 74.96 | 75.33 | 11,542 | -0.56(-0.74%) |
Dec 13, 2013 | 74.10 | 75.89 | 73.66 | 75.89 | 17,238 | +1.53(+2.06%) |
Dec 12, 2013 | 74.66 | 75.00 | 74.00 | 74.36 | 20,900 | +0.10(+0.13%) |
Dec 11, 2013 | 74.83 | 76.18 | 74.00 | 74.26 | 84,712 | -0.01(-0.01%) |
Dec 10, 2013 | 73.35 | 74.90 | 73.35 | 74.27 | 27,940 | +0.76(+1.03%) |
Dec 09, 2013 | 73.84 | 73.85 | 73.12 | 73.51 | 7,723 | +0.01(+0.01%) |
Dec 06, 2013 | 73.60 | 73.90 | 73.40 | 73.50 | 0 | +0.34(+0.46%) |
Dec 05, 2013 | 73.09 | 73.89 | 72.63 | 73.16 | 0 | -0.07(-0.10%) |
Dec 04, 2013 | 72.90 | 73.71 | 71.20 | 73.23 | 0 | -0.33(-0.45%) |
Dec 03, 2013 | 73.24 | 73.74 | 73.10 | 73.56 | 0 | +0.46(+0.63%) |
Dec 02, 2013 | 72.60 | 73.50 | 72.60 | 73.10 | 0 | -0.58(-0.79%) |
Nov 29, 2013 | 72.98 | 73.89 | 72.98 | 73.68 | 0 | +0.19(+0.26%) |
Nov 27, 2013 | 73.00 | 73.72 | 72.25 | 73.49 | 0 | +0.29(+0.40%) |
Nov 26, 2013 | 72.29 | 73.88 | 71.00 | 73.20 | 0 | +0.61(+0.84%) |
Nov 25, 2013 | 72.71 | 73.28 | 72.01 | 72.59 | 0 | -0.40(-0.55%) |
Nov 22, 2013 | 70.64 | 73.68 | 70.64 | 72.99 | 0 | +2.09(+2.95%) |
Nov 21, 2013 | 71.41 | 71.83 | 69.74 | 70.90 | 49,437 | -0.70(-0.98%) |
Nov 20, 2013 | 71.81 | 71.97 | 70.42 | 71.60 | 0 | -0.45(-0.62%) |
Nov 19, 2013 | 71.13 | 72.98 | 71.13 | 72.05 | 0 | -0.53(-0.73%) |
Nov 18, 2013 | 73.00 | 75.15 | 71.17 | 72.58 | 0 | -0.42(-0.58%) |
Nov 15, 2013 | 73.00 | 73.90 | 72.75 | 73.00 | 0 | -0.30(-0.41%) |
Nov 14, 2013 | 72.81 | 73.30 | 72.81 | 73.30 | 0 | +0.42(+0.58%) |
Nov 12, 2013 | 69.81 | 73.59 | 69.81 | 72.88 | 44,197 | +2.52(+3.58%) |
Nov 11, 2013 | 69.12 | 70.36 | 68.68 | 70.36 | 0 | +0.76(+1.09%) |
Nov 08, 2013 | 73.80 | 73.80 | 68.88 | 69.60 | 0 | -0.30(-0.43%) |
Nov 07, 2013 | 73.34 | 74.96 | 69.90 | 69.90 | 61,870 | -8.11(-10.40%) |
Nov 06, 2013 | 78.20 | 80.00 | 77.23 | 78.01 | 48,271 | +1.96(+2.58%) |
Nov 05, 2013 | 76.21 | 76.94 | 76.05 | 76.05 | 0 | -0.95(-1.23%) |
Nov 04, 2013 | 77.29 | 78.59 | 76.02 | 77.00 | 0 | -0.87(-1.12%) |