Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 68.30 | 68.96 | 68.05 | 68.60 | 0 | -0.68(-0.97%) |
Jan 30, 2014 | 68.38 | 69.41 | 68.35 | 69.28 | 317,992 | +2.68(+4.02%) |
Jan 29, 2014 | 66.85 | 67.60 | 66.46 | 66.60 | 327,401 | -1.04(-1.54%) |
Jan 28, 2014 | 67.17 | 67.65 | 67.10 | 67.64 | 493,972 | +1.13(+1.70%) |
Jan 27, 2014 | 67.33 | 67.34 | 66.51 | 66.51 | 803,343 | -1.35(-1.99%) |
Jan 24, 2014 | 68.31 | 68.45 | 67.86 | 67.86 | 0 | -1.53(-2.20%) |
Jan 23, 2014 | 69.13 | 69.44 | 68.91 | 69.39 | 479,800 | +0.79(+1.15%) |
Jan 22, 2014 | 68.18 | 68.66 | 68.14 | 68.60 | 379,858 | +0.25(+0.37%) |
Jan 21, 2014 | 68.52 | 68.56 | 68.05 | 68.35 | 529,705 | -0.35(-0.51%) |
Jan 17, 2014 | 68.70 | 68.70 | 68.70 | 0 | -1.05(-1.50%) | |
Jan 16, 2014 | 69.59 | 69.83 | 69.42 | 69.75 | 341,156 | +0.22(+0.31%) |
Jan 15, 2014 | 70.64 | 69.69 | 69.22 | 69.53 | 536,026 | -1.11(-1.57%) |
Jan 14, 2014 | 70.38 | 70.73 | 70.25 | 70.64 | 414,948 | -0.19(-0.27%) |
Jan 13, 2014 | 70.97 | 71.29 | 70.82 | 70.83 | 510,135 | -0.56(-0.78%) |
Jan 10, 2014 | 70.98 | 71.85 | 70.90 | 71.39 | 890,342 | +0.02(+0.03%) |
Jan 09, 2014 | 70.35 | 71.37 | 70.05 | 71.37 | 555,873 | +1.20(+1.71%) |
Jan 08, 2014 | 69.87 | 70.32 | 69.72 | 70.17 | 950,707 | +0.12(+0.17%) |
Jan 07, 2014 | 70.04 | 70.15 | 69.62 | 70.05 | 442,492 | +0.17(+0.24%) |
Jan 06, 2014 | 69.58 | 70.04 | 69.51 | 69.88 | 178,815 | +0.27(+0.39%) |
Jan 03, 2014 | 69.21 | 69.68 | 69.10 | 69.61 | 0 | +0.94(+1.37%) |
Jan 02, 2014 | 69.36 | 69.36 | 68.40 | 68.67 | 454,266 | -1.53(-2.18%) |
Dec 31, 2013 | 70.20 | 70.20 | 70.20 | 0 | -0.28(-0.40%) | |
Dec 30, 2013 | 69.86 | 70.49 | 69.50 | 70.48 | 488,832 | +0.44(+0.63%) |
Dec 27, 2013 | 69.91 | 70.25 | 69.84 | 70.04 | 346,479 | +1.00(+1.45%) |
Dec 26, 2013 | 68.87 | 69.06 | 68.80 | 69.04 | 409,239 | +0.18(+0.26%) |
Dec 24, 2013 | 68.49 | 68.86 | 68.35 | 68.86 | 474,692 | +0.41(+0.60%) |
Dec 23, 2013 | 68.20 | 68.60 | 68.06 | 68.45 | 1,366,206 | +0.24(+0.35%) |
Dec 20, 2013 | 67.70 | 68.21 | 67.65 | 68.21 | 0 | +0.56(+0.83%) |
Dec 19, 2013 | 67.55 | 67.81 | 67.11 | 67.65 | 749,020 | +0.74(+1.11%) |
Dec 18, 2013 | 66.32 | 67.32 | 66.32 | 66.91 | 494,077 | +0.72(+1.09%) |
Dec 17, 2013 | 66.44 | 66.44 | 65.78 | 66.19 | 363,703 | -0.16(-0.23%) |
Dec 16, 2013 | 66.25 | 66.94 | 66.09 | 66.34 | 455,032 | +0.42(+0.64%) |
Dec 13, 2013 | 65.85 | 66.00 | 65.36 | 65.92 | 0 | -0.43(-0.65%) |
Dec 12, 2013 | 66.68 | 66.95 | 66.20 | 66.35 | 1,564,490 | -0.80(-1.19%) |
Dec 11, 2013 | 67.84 | 67.84 | 67.11 | 67.15 | 690,828 | -0.25(-0.37%) |
Dec 10, 2013 | 67.34 | 67.73 | 67.32 | 67.40 | 1,939,249 | -0.71(-1.04%) |
Dec 09, 2013 | 68.24 | 68.40 | 68.11 | 68.11 | 419,356 | -0.75(-1.10%) |
Dec 06, 2013 | 68.72 | 68.95 | 68.59 | 68.86 | 626,928 | +0.44(+0.65%) |
Dec 05, 2013 | 68.03 | 68.50 | 67.88 | 68.42 | 396,708 | +0.69(+1.02%) |
Dec 04, 2013 | 67.47 | 67.93 | 67.20 | 67.73 | 711,953 | -0.87(-1.27%) |
Dec 03, 2013 | 69.44 | 69.55 | 68.53 | 68.60 | 543,612 | -1.15(-1.65%) |
Dec 02, 2013 | 69.82 | 70.16 | 69.74 | 69.75 | 198,560 | -0.30(-0.43%) |
Nov 29, 2013 | 70.04 | 70.25 | 69.83 | 70.05 | 290,688 | +0.32(+0.46%) |
Nov 27, 2013 | 69.89 | 70.05 | 69.58 | 69.73 | 622,081 | -0.22(-0.31%) |
Nov 26, 2013 | 69.51 | 70.05 | 69.50 | 69.95 | 625,255 | +0.34(+0.49%) |
Nov 25, 2013 | 69.74 | 69.91 | 68.66 | 69.61 | 367,803 | -0.48(-0.68%) |
Nov 22, 2013 | 70.03 | 70.15 | 69.85 | 70.09 | 266,075 | +0.65(+0.94%) |
Nov 21, 2013 | 69.42 | 69.57 | 69.25 | 69.44 | 348,600 | +0.50(+0.73%) |
Nov 20, 2013 | 69.63 | 69.78 | 68.89 | 68.94 | 212,640 | -0.63(-0.91%) |
Nov 19, 2013 | 69.79 | 69.87 | 69.50 | 69.57 | 279,221 | -0.53(-0.76%) |
Nov 18, 2013 | 70.49 | 70.52 | 70.10 | 70.10 | 213,876 | +0.47(+0.67%) |
Nov 15, 2013 | 69.91 | 69.91 | 69.50 | 69.63 | 221,387 | +0.24(+0.35%) |
Nov 14, 2013 | 69.00 | 69.50 | 68.87 | 69.39 | 361,460 | +0.10(+0.14%) |
Nov 13, 2013 | 68.52 | 69.29 | 68.34 | 69.29 | 252,701 | +0.41(+0.60%) |
Nov 12, 2013 | 68.65 | 69.10 | 68.55 | 68.88 | 127,302 | +0.22(+0.32%) |
Nov 11, 2013 | 68.61 | 68.72 | 68.43 | 68.66 | 187,669 | +0.17(+0.25%) |
Nov 08, 2013 | 67.75 | 68.55 | 67.74 | 68.49 | 611,812 | +0.31(+0.45%) |
Nov 07, 2013 | 68.47 | 69.15 | 68.05 | 68.18 | 83,215 | -1.10(-1.59%) |
Nov 06, 2013 | 69.35 | 69.60 | 69.04 | 69.28 | 195,340 | +0.44(+0.64%) |
Nov 05, 2013 | 68.78 | 68.99 | 68.33 | 68.84 | 417,412 | -1.00(-1.43%) |
Nov 04, 2013 | 69.35 | 69.90 | 69.28 | 69.84 | 506,995 | +0.38(+0.55%) |