Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 65.75 | 67.08 | 65.38 | 66.53 | 842,420 | -0.53(-0.78%) |
Jan 30, 2014 | 65.88 | 67.24 | 65.88 | 67.05 | 719,023 | +1.68(+2.57%) |
Jan 29, 2014 | 65.84 | 66.62 | 65.05 | 65.38 | 945,833 | -1.26(-1.89%) |
Jan 28, 2014 | 65.70 | 67.07 | 65.70 | 66.63 | 868,659 | +0.92(+1.40%) |
Jan 27, 2014 | 65.08 | 66.15 | 64.80 | 65.71 | 1,012,633 | +0.62(+0.96%) |
Jan 24, 2014 | 66.24 | 67.35 | 65.09 | 65.09 | 1,240,129 | -2.23(-3.31%) |
Jan 23, 2014 | 67.76 | 67.95 | 67.25 | 67.32 | 826,101 | -1.00(-1.46%) |
Jan 22, 2014 | 68.11 | 68.66 | 67.80 | 68.32 | 698,012 | +0.33(+0.49%) |
Jan 21, 2014 | 68.22 | 68.68 | 67.57 | 67.99 | 610,345 | +0.42(+0.62%) |
Jan 17, 2014 | 67.36 | 67.57 | 67.57 | 67.57 | 896,514 | -0.31(-0.46%) |
Jan 16, 2014 | 68.15 | 68.42 | 67.32 | 67.88 | 733,702 | -0.32(-0.47%) |
Jan 15, 2014 | 67.82 | 68.45 | 67.70 | 68.20 | 981,548 | +0.38(+0.57%) |
Jan 14, 2014 | 67.35 | 68.23 | 67.15 | 67.82 | 995,515 | +0.85(+1.27%) |
Jan 13, 2014 | 68.36 | 68.56 | 66.77 | 66.97 | 758,587 | -1.49(-2.18%) |
Jan 10, 2014 | 68.36 | 69.02 | 68.23 | 68.46 | 1,032,227 | +0.17(+0.25%) |
Jan 09, 2014 | 68.20 | 68.33 | 67.33 | 68.29 | 1,073,542 | +0.25(+0.37%) |
Jan 08, 2014 | 69.49 | 69.61 | 67.54 | 68.04 | 2,104,357 | -1.44(-2.07%) |
Jan 07, 2014 | 69.47 | 69.76 | 69.12 | 69.48 | 907,171 | +0.05(+0.08%) |
Jan 06, 2014 | 69.68 | 70.24 | 69.07 | 69.43 | 921,217 | +0.00(+0.00%) |
Jan 03, 2014 | 68.88 | 69.64 | 68.48 | 69.43 | 1,015,088 | +0.45(+0.66%) |
Jan 02, 2014 | 69.45 | 69.54 | 68.17 | 68.97 | 1,064,907 | -1.03(-1.47%) |
Dec 31, 2013 | 69.82 | 70.00 | 70.00 | 70.00 | 700,440 | +0.19(+0.27%) |
Dec 30, 2013 | 69.06 | 69.99 | 68.83 | 69.81 | 735,217 | +0.73(+1.06%) |
Dec 27, 2013 | 69.37 | 69.50 | 68.96 | 69.08 | 381,324 | -0.21(-0.31%) |
Dec 26, 2013 | 69.05 | 69.41 | 68.43 | 69.29 | 360,924 | +0.23(+0.34%) |
Dec 24, 2013 | 68.79 | 69.19 | 68.49 | 69.06 | 248,448 | +0.16(+0.23%) |
Dec 23, 2013 | 69.13 | 69.24 | 68.32 | 68.90 | 820,930 | -0.05(-0.08%) |
Dec 20, 2013 | 66.72 | 69.01 | 66.54 | 68.95 | 2,762,111 | +2.77(+4.18%) |
Dec 19, 2013 | 66.67 | 67.06 | 66.04 | 66.19 | 806,066 | -0.82(-1.22%) |
Dec 18, 2013 | 66.07 | 67.06 | 65.12 | 67.01 | 1,293,678 | +1.33(+2.02%) |
Dec 17, 2013 | 66.33 | 66.34 | 65.64 | 65.68 | 911,120 | -0.26(-0.39%) |
Dec 16, 2013 | 65.31 | 66.35 | 64.75 | 65.94 | 1,226,513 | +1.86(+2.91%) |
Dec 13, 2013 | 64.49 | 64.99 | 64.05 | 64.07 | 815,999 | +0.11(+0.17%) |
Dec 12, 2013 | 64.46 | 65.05 | 63.90 | 63.97 | 908,672 | -0.51(-0.79%) |
Dec 11, 2013 | 65.41 | 65.51 | 64.37 | 64.47 | 807,011 | -0.72(-1.11%) |
Dec 10, 2013 | 65.31 | 65.87 | 65.04 | 65.20 | 664,218 | -0.29(-0.45%) |
Dec 09, 2013 | 66.02 | 66.28 | 65.18 | 65.49 | 798,183 | -0.45(-0.68%) |
Dec 06, 2013 | 65.49 | 66.02 | 64.72 | 65.94 | 597,427 | +1.36(+2.11%) |
Dec 05, 2013 | 64.85 | 65.53 | 64.49 | 64.57 | 1,173,019 | -0.74(-1.13%) |
Dec 04, 2013 | 65.40 | 65.89 | 64.19 | 65.31 | 896,991 | -0.51(-0.77%) |
Dec 03, 2013 | 66.29 | 66.90 | 65.46 | 65.82 | 687,470 | -0.84(-1.26%) |
Dec 02, 2013 | 66.37 | 67.35 | 66.22 | 66.66 | 619,301 | +0.09(+0.13%) |
Nov 29, 2013 | 66.37 | 67.18 | 65.98 | 66.57 | 651,318 | +0.36(+0.54%) |
Nov 27, 2013 | 66.30 | 66.81 | 65.89 | 66.21 | 516,448 | -0.01(-0.01%) |
Nov 26, 2013 | 66.47 | 67.03 | 65.56 | 66.22 | 822,547 | -0.22(-0.34%) |
Nov 25, 2013 | 67.37 | 67.69 | 66.20 | 66.45 | 836,718 | -0.88(-1.31%) |
Nov 22, 2013 | 66.38 | 67.36 | 66.26 | 67.33 | 1,368,622 | +1.04(+1.57%) |
Nov 21, 2013 | 66.22 | 66.85 | 66.13 | 66.29 | 1,077,122 | +0.04(+0.07%) |
Nov 20, 2013 | 66.62 | 66.89 | 65.89 | 66.24 | 582,666 | -0.25(-0.38%) |
Nov 19, 2013 | 66.20 | 67.01 | 66.06 | 66.49 | 1,204,383 | +0.28(+0.42%) |
Nov 18, 2013 | 66.84 | 67.19 | 66.05 | 66.21 | 899,793 | -0.51(-0.76%) |
Nov 15, 2013 | 66.04 | 66.74 | 65.82 | 66.72 | 989,542 | +0.99(+1.50%) |
Nov 14, 2013 | 62.21 | 65.83 | 62.21 | 65.74 | 562,741 | +0.54(+0.83%) |
Nov 13, 2013 | 64.48 | 65.26 | 64.10 | 65.19 | 791,346 | +0.44(+0.69%) |
Nov 12, 2013 | 65.12 | 65.12 | 64.22 | 64.75 | 955,480 | -0.55(-0.84%) |
Nov 11, 2013 | 64.90 | 65.55 | 64.72 | 65.30 | 714,500 | +0.34(+0.52%) |
Nov 08, 2013 | 63.34 | 65.00 | 63.33 | 64.96 | 885,804 | +1.50(+2.37%) |
Nov 07, 2013 | 64.27 | 64.70 | 63.28 | 63.46 | 952,195 | -0.80(-1.25%) |
Nov 06, 2013 | 64.46 | 64.78 | 64.01 | 64.26 | 605,396 | +0.15(+0.24%) |
Nov 05, 2013 | 64.20 | 64.63 | 63.74 | 64.11 | 839,689 | -0.28(-0.43%) |
Nov 04, 2013 | 63.60 | 64.51 | 63.44 | 64.38 | 801,630 | +1.09(+1.73%) |