Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 63.29 | 64.04 | 63.24 | 63.80 | 197,151 | -0.29(-0.46%) |
Jan 30, 2014 | 63.86 | 64.28 | 63.65 | 64.10 | 493,619 | +0.80(+1.26%) |
Jan 29, 2014 | 63.13 | 63.86 | 63.13 | 63.30 | 346,320 | -0.24(-0.38%) |
Jan 28, 2014 | 63.28 | 63.67 | 62.95 | 63.54 | 186,911 | +0.26(+0.41%) |
Jan 27, 2014 | 63.86 | 63.98 | 62.90 | 63.28 | 309,481 | -0.44(-0.70%) |
Jan 24, 2014 | 64.85 | 64.96 | 63.68 | 63.72 | 423,087 | -1.52(-2.33%) |
Jan 23, 2014 | 65.54 | 65.58 | 64.89 | 65.24 | 107,281 | -0.66(-1.00%) |
Jan 22, 2014 | 65.19 | 65.99 | 65.06 | 65.90 | 168,443 | +0.70(+1.08%) |
Jan 21, 2014 | 65.09 | 65.23 | 64.70 | 65.20 | 192,002 | +0.35(+0.55%) |
Jan 17, 2014 | 64.87 | 64.84 | 64.84 | 64.84 | 204,929 | -0.35(-0.54%) |
Jan 16, 2014 | 65.34 | 65.54 | 65.07 | 65.20 | 226,095 | -0.34(-0.51%) |
Jan 15, 2014 | 64.96 | 65.75 | 64.96 | 65.53 | 285,142 | +0.58(+0.89%) |
Jan 14, 2014 | 63.75 | 65.08 | 63.75 | 64.96 | 143,913 | +1.37(+2.15%) |
Jan 13, 2014 | 64.21 | 64.41 | 63.39 | 63.59 | 203,988 | -0.73(-1.13%) |
Jan 10, 2014 | 64.07 | 64.41 | 64.01 | 64.32 | 58,574 | +0.29(+0.46%) |
Jan 09, 2014 | 64.65 | 64.65 | 63.78 | 64.02 | 80,121 | -0.48(-0.74%) |
Jan 08, 2014 | 64.05 | 64.57 | 63.87 | 64.50 | 128,749 | +0.95(+1.49%) |
Jan 07, 2014 | 63.24 | 63.65 | 63.16 | 63.55 | 148,313 | +0.43(+0.69%) |
Jan 06, 2014 | 63.45 | 63.45 | 63.00 | 63.12 | 277,041 | -0.31(-0.49%) |
Jan 03, 2014 | 63.61 | 63.61 | 63.18 | 63.43 | 160,698 | -0.19(-0.29%) |
Jan 02, 2014 | 64.11 | 64.11 | 63.35 | 63.62 | 325,309 | -0.89(-1.38%) |
Dec 31, 2013 | 64.15 | 64.50 | 64.50 | 64.50 | 333,320 | +0.60(+0.94%) |
Dec 30, 2013 | 63.82 | 64.08 | 63.77 | 63.90 | 101,747 | +0.11(+0.17%) |
Dec 27, 2013 | 63.79 | 63.96 | 63.77 | 63.79 | 555,964 | +0.05(+0.08%) |
Dec 26, 2013 | 63.76 | 63.87 | 63.63 | 63.74 | 94,875 | +0.25(+0.39%) |
Dec 24, 2013 | 63.44 | 63.71 | 63.43 | 63.49 | 29,013 | +0.14(+0.22%) |
Dec 23, 2013 | 63.13 | 63.42 | 63.07 | 63.35 | 163,552 | +0.47(+0.75%) |
Dec 20, 2013 | 62.37 | 63.01 | 62.37 | 62.88 | 342,456 | +0.56(+0.89%) |
Dec 19, 2013 | 62.61 | 62.61 | 62.08 | 62.32 | 72,369 | -0.26(-0.41%) |
Dec 18, 2013 | 62.30 | 62.75 | 61.35 | 62.58 | 143,582 | +0.33(+0.53%) |
Dec 17, 2013 | 61.66 | 62.40 | 61.66 | 62.25 | 62,748 | +0.65(+1.05%) |
Dec 16, 2013 | 61.26 | 61.99 | 61.26 | 61.61 | 106,235 | +0.75(+1.24%) |
Dec 13, 2013 | 61.17 | 61.18 | 60.73 | 60.86 | 51,875 | -0.12(-0.20%) |
Dec 12, 2013 | 61.46 | 61.51 | 60.86 | 60.98 | 61,904 | -0.50(-0.82%) |
Dec 11, 2013 | 62.08 | 62.17 | 61.37 | 61.48 | 121,659 | -0.54(-0.87%) |
Dec 10, 2013 | 62.15 | 62.31 | 61.93 | 62.02 | 49,336 | -0.17(-0.27%) |
Dec 09, 2013 | 62.32 | 62.45 | 62.12 | 62.19 | 71,927 | +0.14(+0.23%) |
Dec 06, 2013 | 61.98 | 62.19 | 61.94 | 62.05 | 0 | +0.72(+1.17%) |
Dec 05, 2013 | 61.27 | 61.62 | 61.24 | 61.33 | 0 | +0.12(+0.20%) |
Dec 04, 2013 | 61.37 | 61.63 | 60.81 | 61.21 | 0 | -0.28(-0.46%) |
Dec 03, 2013 | 61.13 | 61.67 | 61.13 | 61.49 | 0 | +0.21(+0.35%) |
Dec 02, 2013 | 61.42 | 61.60 | 61.21 | 61.28 | 0 | -0.15(-0.24%) |
Nov 29, 2013 | 61.35 | 61.63 | 61.34 | 61.43 | 0 | +0.10(+0.16%) |
Nov 27, 2013 | 60.97 | 61.40 | 60.79 | 61.33 | 0 | +0.17(+0.27%) |
Nov 26, 2013 | 60.70 | 61.27 | 60.70 | 61.17 | 0 | +0.51(+0.85%) |
Nov 25, 2013 | 60.75 | 60.77 | 60.22 | 60.65 | 0 | -0.08(-0.13%) |
Nov 22, 2013 | 60.56 | 60.78 | 60.40 | 60.73 | 0 | +0.08(+0.13%) |
Nov 21, 2013 | 59.78 | 60.70 | 59.78 | 60.65 | 0 | +1.08(+1.81%) |
Nov 20, 2013 | 59.92 | 60.05 | 59.50 | 59.57 | 0 | -0.32(-0.53%) |
Nov 19, 2013 | 60.68 | 60.72 | 59.85 | 59.89 | 0 | -0.70(-1.15%) |
Nov 18, 2013 | 61.24 | 61.24 | 60.49 | 60.59 | 0 | -0.55(-0.90%) |
Nov 15, 2013 | 60.88 | 61.24 | 60.56 | 61.14 | 0 | +0.39(+0.64%) |
Nov 14, 2013 | 60.87 | 60.95 | 60.63 | 60.75 | 0 | +0.23(+0.38%) |
Nov 12, 2013 | 59.89 | 60.52 | 59.89 | 60.52 | 0 | +0.37(+0.62%) |
Nov 11, 2013 | 60.33 | 60.33 | 59.87 | 60.15 | 0 | +0.00(+0.00%) |
Nov 08, 2013 | 59.57 | 60.17 | 59.49 | 60.15 | 0 | +0.65(+1.08%) |
Nov 07, 2013 | 60.62 | 60.62 | 59.41 | 59.50 | 0 | -1.07(-1.77%) |
Nov 06, 2013 | 60.71 | 60.84 | 60.32 | 60.57 | 0 | +0.12(+0.20%) |
Nov 05, 2013 | 60.20 | 60.64 | 59.93 | 60.45 | 0 | -0.14(-0.23%) |
Nov 04, 2013 | 60.79 | 60.79 | 60.49 | 60.59 | 0 | -0.04(-0.07%) |