Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 66.41 | 66.84 | 65.00 | 65.19 | 3,282,696 | -1.92(-2.86%) |
Jan 30, 2014 | 68.65 | 69.30 | 67.00 | 67.11 | 3,206,102 | +0.27(+0.40%) |
Jan 29, 2014 | 71.44 | 71.48 | 66.20 | 66.84 | 3,937,922 | -5.00(-6.96%) |
Jan 28, 2014 | 71.50 | 72.94 | 71.49 | 71.84 | 2,798,270 | +1.86(+2.66%) |
Jan 27, 2014 | 70.94 | 70.98 | 67.31 | 69.98 | 3,344,457 | -0.05(-0.07%) |
Jan 24, 2014 | 71.58 | 72.21 | 69.16 | 70.03 | 4,207,706 | -2.48(-3.42%) |
Jan 23, 2014 | 74.81 | 74.98 | 72.17 | 72.51 | 6,816,871 | -4.56(-5.92%) |
Jan 22, 2014 | 77.11 | 77.45 | 76.50 | 77.07 | 2,510,702 | +0.74(+0.97%) |
Jan 21, 2014 | 76.39 | 77.99 | 75.66 | 76.33 | 4,185,751 | +1.31(+1.75%) |
Jan 17, 2014 | 78.13 | 75.02 | 75.02 | 75.02 | 8,335,400 | -5.56(-6.90%) |
Jan 16, 2014 | 82.83 | 83.34 | 80.26 | 80.58 | 5,176,509 | -4.02(-4.75%) |
Jan 15, 2014 | 84.99 | 86.39 | 83.33 | 84.60 | 2,051,297 | -0.39(-0.46%) |
Jan 14, 2014 | 84.99 | 85.25 | 82.86 | 84.99 | 1,455,709 | +1.92(+2.31%) |
Jan 13, 2014 | 85.99 | 87.50 | 82.05 | 83.07 | 1,838,634 | -2.65(-3.09%) |
Jan 10, 2014 | 85.44 | 86.86 | 84.36 | 85.72 | 1,467,527 | +0.76(+0.89%) |
Jan 09, 2014 | 89.10 | 89.79 | 84.41 | 84.96 | 3,155,055 | -4.00(-4.50%) |
Jan 08, 2014 | 88.07 | 89.48 | 87.32 | 88.96 | 2,291,286 | +1.66(+1.90%) |
Jan 07, 2014 | 85.17 | 87.85 | 84.68 | 87.30 | 2,884,635 | +2.95(+3.50%) |
Jan 06, 2014 | 83.00 | 85.47 | 82.75 | 84.35 | 2,609,349 | +1.67(+2.02%) |
Jan 03, 2014 | 84.79 | 85.16 | 82.36 | 82.68 | 1,463,950 | -2.09(-2.47%) |
Jan 02, 2014 | 83.95 | 85.18 | 83.38 | 84.77 | 1,562,942 | +0.52(+0.62%) |
Dec 31, 2013 | 82.32 | 84.25 | 84.25 | 84.25 | 1,698,700 | +2.04(+2.48%) |
Dec 30, 2013 | 82.50 | 83.09 | 80.60 | 82.21 | 1,633,182 | -0.43(-0.52%) |
Dec 27, 2013 | 79.54 | 83.48 | 78.90 | 82.64 | 3,231,265 | +3.42(+4.32%) |
Dec 26, 2013 | 79.98 | 81.01 | 78.94 | 79.22 | 906,432 | -0.54(-0.68%) |
Dec 24, 2013 | 80.00 | 80.54 | 78.91 | 79.76 | 612,437 | -0.33(-0.41%) |
Dec 23, 2013 | 80.50 | 81.09 | 79.21 | 80.09 | 1,365,521 | +0.18(+0.23%) |
Dec 20, 2013 | 80.51 | 80.51 | 78.64 | 79.91 | 1,472,974 | +0.20(+0.25%) |
Dec 19, 2013 | 78.00 | 80.42 | 77.50 | 79.71 | 1,254,948 | +0.87(+1.10%) |
Dec 18, 2013 | 77.50 | 79.08 | 76.91 | 78.84 | 1,686,429 | +1.52(+1.97%) |
Dec 17, 2013 | 76.60 | 78.57 | 76.52 | 77.32 | 1,348,068 | +0.65(+0.85%) |
Dec 16, 2013 | 78.80 | 79.28 | 76.44 | 76.67 | 2,098,224 | -1.72(-2.19%) |
Dec 13, 2013 | 79.45 | 79.89 | 78.37 | 78.39 | 1,981,506 | -0.80(-1.01%) |
Dec 12, 2013 | 78.55 | 80.75 | 78.34 | 79.19 | 2,465,201 | +0.68(+0.87%) |
Dec 11, 2013 | 80.92 | 81.32 | 78.13 | 78.51 | 2,649,920 | -2.44(-3.01%) |
Dec 10, 2013 | 75.80 | 81.98 | 75.60 | 80.95 | 5,779,847 | +5.12(+6.75%) |
Dec 09, 2013 | 76.95 | 78.28 | 75.50 | 75.83 | 2,112,333 | -1.48(-1.91%) |
Dec 06, 2013 | 80.58 | 80.85 | 77.02 | 77.31 | 0 | -2.30(-2.89%) |
Dec 05, 2013 | 79.88 | 80.45 | 78.72 | 79.61 | 0 | -0.36(-0.45%) |
Dec 04, 2013 | 76.27 | 79.97 | 76.27 | 79.97 | 0 | +2.97(+3.86%) |
Dec 03, 2013 | 76.75 | 77.75 | 76.17 | 77.00 | 0 | -0.69(-0.89%) |
Dec 02, 2013 | 77.10 | 78.26 | 75.78 | 77.69 | 0 | +0.62(+0.80%) |
Nov 29, 2013 | 77.67 | 78.34 | 76.21 | 77.07 | 0 | -0.59(-0.76%) |
Nov 27, 2013 | 76.51 | 78.99 | 76.51 | 77.66 | 0 | +0.94(+1.23%) |
Nov 26, 2013 | 74.96 | 76.99 | 73.35 | 76.72 | 0 | +1.89(+2.53%) |
Nov 25, 2013 | 77.70 | 78.58 | 74.61 | 74.83 | 0 | -2.87(-3.69%) |
Nov 22, 2013 | 78.50 | 79.79 | 77.17 | 77.70 | 0 | -0.80(-1.02%) |
Nov 21, 2013 | 78.83 | 79.42 | 78.16 | 78.50 | 1,834,000 | +0.04(+0.05%) |
Nov 20, 2013 | 80.15 | 81.12 | 78.00 | 78.46 | 2,189,732 | -0.94(-1.18%) |
Nov 19, 2013 | 82.77 | 83.31 | 79.02 | 79.40 | 0 | -3.21(-3.89%) |
Nov 18, 2013 | 85.28 | 88.47 | 82.25 | 82.61 | 0 | -2.44(-2.87%) |
Nov 15, 2013 | 85.49 | 86.19 | 84.12 | 85.05 | 0 | -0.26(-0.30%) |
Nov 14, 2013 | 84.87 | 85.43 | 83.00 | 85.31 | 3,911,494 | +0.76(+0.90%) |
Nov 13, 2013 | 83.02 | 86.69 | 81.01 | 84.55 | 11,784,603 | +8.64(+11.38%) |
Nov 12, 2013 | 78.28 | 78.93 | 75.09 | 75.91 | 4,339,924 | -1.67(-2.15%) |
Nov 11, 2013 | 76.30 | 78.30 | 75.08 | 77.58 | 3,335,950 | +1.54(+2.03%) |
Nov 08, 2013 | 77.67 | 78.26 | 74.58 | 76.04 | 0 | -2.06(-2.64%) |
Nov 07, 2013 | 81.97 | 82.00 | 76.16 | 78.10 | 5,403,372 | -3.04(-3.75%) |
Nov 06, 2013 | 82.40 | 84.44 | 79.88 | 81.14 | 0 | -0.51(-0.62%) |
Nov 05, 2013 | 82.09 | 82.46 | 79.69 | 81.65 | 2,783,543 | -0.79(-0.96%) |
Nov 04, 2013 | 82.62 | 83.20 | 81.35 | 82.44 | 1,735,956 | +0.10(+0.12%) |