Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 68.92 | 69.12 | 68.35 | 68.70 | 102,191 | -0.30(-0.43%) |
Jan 30, 2014 | 69.41 | 69.52 | 68.90 | 69.00 | 233,974 | -0.82(-1.17%) |
Jan 29, 2014 | 69.89 | 70.00 | 69.07 | 69.82 | 105,803 | -0.23(-0.33%) |
Jan 28, 2014 | 70.31 | 70.31 | 69.74 | 70.05 | 101,630 | -0.42(-0.60%) |
Jan 27, 2014 | 71.23 | 71.29 | 70.47 | 70.47 | 56,779 | -1.16(-1.62%) |
Jan 24, 2014 | 72.41 | 72.60 | 71.59 | 71.63 | 82,277 | -1.11(-1.53%) |
Jan 23, 2014 | 72.76 | 73.12 | 72.49 | 72.74 | 73,785 | -0.12(-0.16%) |
Jan 22, 2014 | 73.03 | 73.20 | 72.86 | 72.86 | 74,760 | -0.07(-0.10%) |
Jan 21, 2014 | 72.43 | 73.22 | 72.35 | 72.93 | 69,590 | -0.02(-0.03%) |
Jan 17, 2014 | 72.82 | 72.95 | 72.95 | 72.95 | 31,200 | +0.37(+0.51%) |
Jan 16, 2014 | 72.34 | 72.91 | 72.17 | 72.58 | 104,069 | +0.05(+0.07%) |
Jan 15, 2014 | 71.87 | 73.00 | 71.87 | 72.53 | 60,479 | +0.66(+0.92%) |
Jan 14, 2014 | 72.12 | 72.41 | 71.83 | 71.87 | 35,759 | -0.25(-0.35%) |
Jan 13, 2014 | 72.40 | 72.50 | 72.06 | 72.12 | 89,019 | -0.41(-0.57%) |
Jan 10, 2014 | 72.00 | 72.99 | 71.78 | 72.53 | 32,093 | +0.65(+0.90%) |
Jan 09, 2014 | 71.88 | 72.17 | 71.83 | 71.88 | 15,710 | +0.06(+0.08%) |
Jan 08, 2014 | 71.86 | 72.33 | 71.62 | 71.82 | 57,264 | -0.51(-0.71%) |
Jan 07, 2014 | 71.72 | 72.62 | 71.72 | 72.33 | 97,747 | +0.25(+0.35%) |
Jan 06, 2014 | 71.79 | 72.14 | 71.43 | 72.08 | 24,510 | +0.96(+1.35%) |
Jan 03, 2014 | 71.06 | 71.56 | 71.03 | 71.12 | 25,720 | +0.19(+0.27%) |
Jan 02, 2014 | 70.89 | 71.50 | 70.86 | 70.93 | 43,874 | +1.31(+1.88%) |
Dec 31, 2013 | 69.20 | 69.62 | 69.62 | 69.62 | 47,100 | +0.36(+0.52%) |
Dec 30, 2013 | 69.80 | 69.92 | 69.14 | 69.26 | 47,033 | -0.24(-0.35%) |
Dec 27, 2013 | 69.50 | 70.00 | 69.30 | 69.50 | 42,003 | +1.08(+1.58%) |
Dec 26, 2013 | 68.77 | 68.79 | 68.31 | 68.42 | 23,931 | +0.43(+0.63%) |
Dec 24, 2013 | 67.89 | 67.99 | 67.60 | 67.99 | 33,137 | -0.09(-0.13%) |
Dec 23, 2013 | 68.17 | 68.25 | 67.68 | 68.08 | 70,702 | -0.20(-0.29%) |
Dec 20, 2013 | 68.22 | 68.45 | 67.96 | 68.28 | 119,169 | +0.30(+0.44%) |
Dec 19, 2013 | 68.22 | 68.32 | 67.86 | 67.98 | 95,304 | -0.33(-0.48%) |
Dec 18, 2013 | 68.98 | 69.07 | 68.10 | 68.31 | 203,944 | +0.02(+0.03%) |
Dec 17, 2013 | 69.56 | 69.72 | 68.20 | 68.29 | 76,759 | -1.64(-2.35%) |
Dec 16, 2013 | 70.12 | 70.29 | 69.67 | 69.93 | 29,651 | -0.05(-0.07%) |
Dec 13, 2013 | 70.57 | 70.57 | 69.86 | 69.98 | 31,527 | -0.13(-0.19%) |
Dec 12, 2013 | 70.52 | 70.54 | 69.68 | 70.11 | 65,449 | -2.02(-2.80%) |
Dec 11, 2013 | 72.28 | 72.32 | 71.93 | 72.13 | 17,351 | +0.07(+0.10%) |
Dec 10, 2013 | 72.44 | 72.54 | 71.60 | 72.06 | 41,669 | +0.19(+0.26%) |
Dec 09, 2013 | 72.14 | 72.31 | 71.72 | 71.87 | 16,221 | +0.18(+0.25%) |
Dec 06, 2013 | 72.18 | 72.22 | 71.49 | 71.69 | 33,613 | -0.24(-0.33%) |
Dec 05, 2013 | 71.14 | 72.01 | 71.09 | 71.93 | 34,427 | +0.84(+1.18%) |
Dec 04, 2013 | 70.31 | 71.51 | 70.18 | 71.09 | 35,258 | +1.20(+1.72%) |
Dec 03, 2013 | 69.50 | 69.92 | 69.42 | 69.89 | 52,071 | +0.47(+0.68%) |
Dec 02, 2013 | 70.17 | 70.17 | 69.37 | 69.42 | 42,017 | -0.74(-1.05%) |
Nov 29, 2013 | 70.47 | 70.65 | 70.08 | 70.16 | 28,885 | +0.09(+0.13%) |
Nov 27, 2013 | 70.67 | 70.74 | 69.84 | 70.07 | 58,618 | +0.03(+0.04%) |
Nov 26, 2013 | 70.09 | 70.34 | 69.68 | 70.04 | 60,386 | -0.30(-0.43%) |
Nov 25, 2013 | 70.18 | 70.77 | 70.13 | 70.34 | 50,730 | +0.62(+0.89%) |
Nov 22, 2013 | 70.39 | 70.50 | 69.71 | 69.72 | 108,706 | -0.19(-0.27%) |
Nov 21, 2013 | 70.00 | 70.15 | 69.64 | 69.91 | 57,845 | +0.39(+0.56%) |
Nov 20, 2013 | 69.96 | 70.36 | 69.35 | 69.52 | 78,433 | -0.89(-1.26%) |
Nov 19, 2013 | 70.10 | 70.97 | 70.09 | 70.41 | 32,154 | +0.39(+0.56%) |
Nov 18, 2013 | 70.73 | 70.83 | 69.96 | 70.02 | 66,029 | -1.57(-2.19%) |
Nov 15, 2013 | 71.20 | 71.70 | 70.58 | 71.59 | 61,048 | -0.56(-0.78%) |
Nov 14, 2013 | 71.93 | 72.44 | 71.93 | 72.15 | 24,912 | -0.18(-0.25%) |
Nov 12, 2013 | 72.89 | 72.89 | 72.16 | 72.33 | 21,650 | -1.29(-1.75%) |
Nov 11, 2013 | 73.21 | 73.82 | 73.11 | 73.62 | 13,849 | -0.54(-0.73%) |
Nov 08, 2013 | 73.98 | 74.21 | 73.76 | 74.16 | 20,457 | -0.29(-0.39%) |
Nov 07, 2013 | 73.89 | 74.69 | 73.86 | 74.45 | 24,749 | -0.05(-0.07%) |
Nov 06, 2013 | 74.07 | 74.71 | 74.07 | 74.50 | 36,966 | +1.26(+1.72%) |
Nov 05, 2013 | 72.41 | 73.73 | 72.39 | 73.24 | 395,941 | +0.08(+0.11%) |
Nov 04, 2013 | 72.72 | 73.25 | 72.71 | 73.16 | 45,846 | +0.80(+1.11%) |