Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 65.81 | 66.92 | 65.30 | 66.22 | 1,034,326 | +0.26(+0.40%) |
Jan 30, 2014 | 65.48 | 66.73 | 64.66 | 65.96 | 1,704,225 | -0.24(-0.37%) |
Jan 29, 2014 | 61.27 | 67.65 | 60.34 | 66.20 | 5,435,443 | -8.73(-11.65%) |
Jan 28, 2014 | 74.85 | 75.37 | 74.48 | 74.93 | 636,848 | -0.11(-0.14%) |
Jan 27, 2014 | 74.57 | 75.97 | 74.52 | 75.03 | 779,609 | +0.53(+0.71%) |
Jan 24, 2014 | 75.02 | 75.38 | 73.86 | 74.50 | 726,588 | -1.05(-1.38%) |
Jan 23, 2014 | 76.08 | 76.47 | 75.42 | 75.55 | 269,590 | -0.88(-1.15%) |
Jan 22, 2014 | 75.72 | 76.65 | 75.61 | 76.43 | 519,716 | +0.46(+0.61%) |
Jan 21, 2014 | 76.46 | 76.96 | 75.84 | 75.96 | 548,929 | +0.18(+0.24%) |
Jan 17, 2014 | 75.92 | 75.78 | 75.78 | 75.78 | 316,073 | -0.31(-0.41%) |
Jan 16, 2014 | 76.06 | 76.65 | 75.98 | 76.09 | 260,535 | +0.00(+0.00%) |
Jan 15, 2014 | 76.30 | 77.33 | 76.01 | 76.09 | 286,437 | -0.21(-0.28%) |
Jan 14, 2014 | 75.56 | 76.35 | 75.02 | 76.30 | 342,965 | +0.80(+1.06%) |
Jan 13, 2014 | 76.14 | 76.51 | 75.21 | 75.50 | 513,271 | -0.60(-0.79%) |
Jan 10, 2014 | 75.72 | 76.55 | 75.27 | 76.10 | 365,211 | +0.39(+0.51%) |
Jan 09, 2014 | 74.68 | 76.34 | 74.42 | 75.71 | 534,340 | +1.28(+1.72%) |
Jan 08, 2014 | 73.93 | 74.48 | 72.85 | 74.43 | 444,970 | +0.65(+0.88%) |
Jan 07, 2014 | 73.43 | 74.46 | 73.30 | 73.79 | 206,871 | +0.38(+0.51%) |
Jan 06, 2014 | 73.44 | 73.90 | 72.77 | 73.41 | 431,766 | +0.49(+0.68%) |
Jan 03, 2014 | 72.50 | 73.59 | 72.35 | 72.92 | 290,619 | +0.36(+0.49%) |
Jan 02, 2014 | 73.51 | 73.76 | 72.22 | 72.56 | 244,644 | -1.06(-1.45%) |
Dec 31, 2013 | 73.29 | 73.62 | 73.62 | 73.62 | 252,941 | +0.28(+0.38%) |
Dec 30, 2013 | 73.22 | 73.71 | 72.77 | 73.34 | 171,939 | +0.17(+0.24%) |
Dec 27, 2013 | 73.17 | 73.46 | 72.97 | 73.17 | 193,551 | +0.00(+0.00%) |
Dec 26, 2013 | 73.26 | 73.79 | 72.89 | 73.17 | 132,980 | -0.06(-0.08%) |
Dec 24, 2013 | 73.30 | 73.71 | 73.17 | 73.22 | 121,484 | +0.12(+0.16%) |
Dec 23, 2013 | 72.71 | 73.46 | 72.71 | 73.11 | 254,041 | +0.54(+0.75%) |
Dec 20, 2013 | 71.72 | 72.95 | 71.38 | 72.57 | 531,433 | +1.02(+1.42%) |
Dec 19, 2013 | 71.99 | 72.02 | 71.31 | 71.55 | 304,604 | -0.41(-0.56%) |
Dec 18, 2013 | 72.11 | 72.15 | 71.13 | 71.96 | 491,952 | -0.15(-0.20%) |
Dec 17, 2013 | 71.61 | 72.84 | 71.04 | 72.10 | 842,050 | +0.98(+1.37%) |
Dec 16, 2013 | 70.50 | 71.69 | 70.09 | 71.12 | 522,231 | +1.18(+1.69%) |
Dec 13, 2013 | 70.19 | 70.27 | 69.65 | 69.94 | 431,088 | -0.07(-0.10%) |
Dec 12, 2013 | 69.54 | 70.18 | 69.38 | 70.01 | 312,941 | +0.29(+0.42%) |
Dec 11, 2013 | 71.13 | 71.33 | 69.47 | 69.72 | 374,553 | -1.41(-1.99%) |
Dec 10, 2013 | 71.11 | 71.71 | 70.90 | 71.13 | 280,633 | -0.46(-0.65%) |
Dec 09, 2013 | 71.91 | 71.98 | 71.46 | 71.60 | 441,628 | -0.34(-0.47%) |
Dec 06, 2013 | 71.29 | 72.16 | 71.29 | 71.94 | 411,606 | +1.01(+1.42%) |
Dec 05, 2013 | 70.70 | 71.13 | 70.50 | 70.93 | 292,200 | +0.17(+0.25%) |
Dec 04, 2013 | 70.64 | 71.08 | 70.17 | 70.76 | 466,476 | -0.14(-0.19%) |
Dec 03, 2013 | 70.55 | 71.14 | 70.48 | 70.89 | 511,830 | +0.30(+0.42%) |
Dec 02, 2013 | 71.57 | 72.48 | 70.55 | 70.59 | 460,494 | -0.97(-1.35%) |
Nov 29, 2013 | 71.93 | 72.07 | 71.39 | 71.56 | 157,098 | -0.37(-0.51%) |
Nov 27, 2013 | 72.42 | 72.61 | 71.65 | 71.93 | 257,341 | -0.38(-0.52%) |
Nov 26, 2013 | 71.62 | 72.59 | 71.29 | 72.31 | 390,792 | +0.61(+0.85%) |
Nov 25, 2013 | 71.81 | 72.15 | 71.19 | 71.70 | 356,905 | -0.03(-0.04%) |
Nov 22, 2013 | 71.10 | 72.27 | 70.93 | 71.72 | 741,964 | +0.72(+1.01%) |
Nov 21, 2013 | 70.24 | 71.02 | 70.07 | 71.01 | 538,519 | +1.08(+1.55%) |
Nov 20, 2013 | 69.16 | 70.05 | 68.94 | 69.93 | 561,684 | +0.89(+1.29%) |
Nov 19, 2013 | 68.99 | 69.34 | 68.38 | 69.04 | 409,186 | +0.15(+0.22%) |
Nov 18, 2013 | 68.73 | 69.48 | 68.65 | 68.88 | 549,492 | +0.57(+0.84%) |
Nov 15, 2013 | 67.45 | 68.35 | 67.21 | 68.31 | 630,865 | +1.05(+1.57%) |
Nov 14, 2013 | 67.55 | 67.59 | 66.93 | 67.26 | 497,735 | -0.25(-0.37%) |
Nov 13, 2013 | 67.87 | 67.96 | 67.15 | 67.51 | 927,520 | -0.54(-0.80%) |
Nov 12, 2013 | 68.54 | 68.54 | 67.79 | 68.05 | 405,455 | -0.48(-0.71%) |
Nov 11, 2013 | 68.72 | 68.85 | 68.11 | 68.53 | 400,074 | -0.10(-0.14%) |
Nov 08, 2013 | 68.41 | 69.09 | 68.36 | 68.63 | 434,135 | +0.05(+0.07%) |
Nov 07, 2013 | 69.66 | 70.33 | 68.54 | 68.58 | 607,727 | -1.06(-1.53%) |
Nov 06, 2013 | 69.94 | 70.29 | 69.33 | 69.64 | 725,108 | +0.12(+0.17%) |
Nov 05, 2013 | 69.63 | 70.11 | 69.28 | 69.53 | 530,185 | -0.15(-0.22%) |
Nov 04, 2013 | 69.85 | 70.16 | 69.53 | 69.68 | 289,022 | -0.13(-0.18%) |