Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 60.41 | 61.65 | 60.16 | 61.18 | 2,144,262 | -0.19(-0.30%) |
Jan 30, 2014 | 61.47 | 61.75 | 60.71 | 61.37 | 2,753,859 | +0.36(+0.60%) |
Jan 29, 2014 | 61.97 | 62.00 | 60.67 | 61.00 | 2,324,856 | -1.17(-1.88%) |
Jan 28, 2014 | 61.33 | 62.68 | 61.16 | 62.17 | 2,867,183 | +1.15(+1.88%) |
Jan 27, 2014 | 61.18 | 61.52 | 60.15 | 61.02 | 3,706,824 | -0.20(-0.33%) |
Jan 24, 2014 | 62.58 | 62.72 | 61.20 | 61.23 | 2,804,009 | -1.50(-2.38%) |
Jan 23, 2014 | 63.67 | 63.72 | 62.58 | 62.72 | 2,515,647 | -1.48(-2.30%) |
Jan 22, 2014 | 64.43 | 64.71 | 63.91 | 64.20 | 1,278,255 | -0.04(-0.07%) |
Jan 21, 2014 | 65.14 | 65.86 | 64.06 | 64.24 | 2,184,540 | -0.35(-0.54%) |
Jan 17, 2014 | 63.82 | 64.59 | 64.59 | 64.59 | 1,704,057 | +0.34(+0.53%) |
Jan 16, 2014 | 64.63 | 64.86 | 64.16 | 64.25 | 2,398,002 | -0.61(-0.93%) |
Jan 15, 2014 | 65.63 | 65.63 | 64.08 | 64.86 | 2,279,841 | -0.77(-1.18%) |
Jan 14, 2014 | 65.86 | 65.91 | 65.02 | 65.63 | 1,737,613 | -0.09(-0.14%) |
Jan 13, 2014 | 66.74 | 66.87 | 65.66 | 65.72 | 2,843,871 | -0.19(-0.28%) |
Jan 10, 2014 | 65.64 | 66.02 | 65.49 | 65.91 | 1,704,613 | +0.54(+0.83%) |
Jan 09, 2014 | 65.44 | 65.83 | 65.07 | 65.37 | 1,279,208 | +0.32(+0.49%) |
Jan 08, 2014 | 65.77 | 65.77 | 64.91 | 65.05 | 1,614,307 | -0.72(-1.10%) |
Jan 07, 2014 | 66.14 | 66.53 | 65.37 | 65.77 | 1,248,973 | -0.17(-0.26%) |
Jan 06, 2014 | 66.52 | 66.63 | 65.75 | 65.94 | 1,421,230 | +0.38(+0.58%) |
Jan 03, 2014 | 65.61 | 66.18 | 65.51 | 65.55 | 901,604 | -0.05(-0.08%) |
Jan 02, 2014 | 66.75 | 66.84 | 65.47 | 65.61 | 1,201,444 | -1.43(-2.14%) |
Dec 31, 2013 | 67.10 | 67.04 | 67.04 | 67.04 | 791,301 | +0.25(+0.37%) |
Dec 30, 2013 | 66.26 | 66.91 | 66.18 | 66.79 | 756,792 | +0.53(+0.79%) |
Dec 27, 2013 | 66.44 | 66.79 | 65.98 | 66.26 | 784,871 | -0.17(-0.25%) |
Dec 26, 2013 | 66.40 | 66.69 | 66.03 | 66.43 | 634,495 | +0.02(+0.03%) |
Dec 24, 2013 | 66.57 | 66.65 | 66.07 | 66.42 | 331,835 | -0.12(-0.19%) |
Dec 23, 2013 | 66.59 | 66.88 | 66.04 | 66.54 | 1,169,035 | +0.36(+0.55%) |
Dec 20, 2013 | 65.22 | 66.81 | 65.22 | 66.18 | 1,348,483 | +0.39(+0.60%) |
Dec 19, 2013 | 65.73 | 66.11 | 65.55 | 65.78 | 769,387 | -0.08(-0.12%) |
Dec 18, 2013 | 64.72 | 65.92 | 64.35 | 65.86 | 1,607,831 | +1.11(+1.72%) |
Dec 17, 2013 | 64.99 | 65.21 | 64.39 | 64.75 | 1,169,352 | -0.36(-0.56%) |
Dec 16, 2013 | 64.98 | 65.34 | 64.52 | 65.12 | 1,093,322 | +0.46(+0.72%) |
Dec 13, 2013 | 65.02 | 65.12 | 63.59 | 64.65 | 1,579,355 | -0.38(-0.59%) |
Dec 12, 2013 | 65.47 | 65.47 | 64.34 | 65.04 | 1,862,145 | -0.67(-1.02%) |
Dec 11, 2013 | 65.62 | 66.35 | 65.53 | 65.70 | 1,584,384 | +0.20(+0.30%) |
Dec 10, 2013 | 65.70 | 65.71 | 65.00 | 65.51 | 969,047 | -0.26(-0.39%) |
Dec 09, 2013 | 65.86 | 66.18 | 65.40 | 65.77 | 741,332 | +0.16(+0.24%) |
Dec 06, 2013 | 65.34 | 65.83 | 65.28 | 65.61 | 939,738 | +0.87(+1.35%) |
Dec 05, 2013 | 64.98 | 65.23 | 64.64 | 64.73 | 1,257,256 | -0.33(-0.51%) |
Dec 04, 2013 | 65.79 | 65.95 | 64.58 | 65.06 | 2,560,504 | -1.24(-1.87%) |
Dec 03, 2013 | 66.35 | 66.65 | 65.77 | 66.30 | 1,993,977 | -0.35(-0.52%) |
Dec 02, 2013 | 66.75 | 67.01 | 66.26 | 66.65 | 1,277,204 | -0.07(-0.11%) |
Nov 29, 2013 | 66.99 | 67.44 | 66.69 | 66.72 | 669,271 | -0.26(-0.39%) |
Nov 27, 2013 | 66.72 | 67.13 | 66.29 | 66.98 | 1,271,310 | +0.16(+0.24%) |
Nov 26, 2013 | 66.26 | 67.16 | 66.25 | 66.82 | 1,549,015 | +0.85(+1.28%) |
Nov 25, 2013 | 66.51 | 66.77 | 65.84 | 65.97 | 1,054,310 | -0.61(-0.92%) |
Nov 22, 2013 | 65.77 | 66.59 | 65.73 | 66.58 | 1,986,429 | +0.89(+1.35%) |
Nov 21, 2013 | 65.24 | 65.75 | 65.01 | 65.70 | 1,270,222 | +0.63(+0.97%) |
Nov 20, 2013 | 64.70 | 65.61 | 64.36 | 65.07 | 1,437,998 | +0.66(+1.02%) |
Nov 19, 2013 | 64.52 | 64.77 | 64.19 | 64.41 | 1,247,248 | -0.27(-0.41%) |
Nov 18, 2013 | 65.35 | 65.41 | 64.49 | 64.67 | 1,063,249 | -0.72(-1.10%) |
Nov 15, 2013 | 65.00 | 65.39 | 64.38 | 65.39 | 1,746,293 | +0.20(+0.31%) |
Nov 14, 2013 | 64.85 | 65.39 | 64.81 | 65.19 | 1,236,216 | +0.36(+0.56%) |
Nov 13, 2013 | 62.37 | 64.88 | 62.37 | 64.83 | 2,554,196 | +2.09(+3.32%) |
Nov 12, 2013 | 62.65 | 63.09 | 62.61 | 62.74 | 1,064,128 | -0.20(-0.31%) |
Nov 11, 2013 | 62.80 | 63.17 | 62.73 | 62.93 | 1,049,644 | -0.05(-0.08%) |
Nov 08, 2013 | 62.27 | 63.02 | 62.07 | 62.99 | 1,189,157 | +0.57(+0.91%) |
Nov 07, 2013 | 63.30 | 63.55 | 62.33 | 62.42 | 1,541,601 | -0.83(-1.31%) |
Nov 06, 2013 | 62.81 | 63.30 | 62.63 | 63.25 | 1,444,621 | +0.44(+0.71%) |
Nov 05, 2013 | 61.56 | 63.03 | 61.51 | 62.80 | 1,720,745 | +0.54(+0.87%) |
Nov 04, 2013 | 62.44 | 62.86 | 61.84 | 62.26 | 2,010,546 | +0.18(+0.29%) |