Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 64.01 | 64.48 | 63.61 | 63.93 | 6,593,996 | -0.85(-1.31%) |
Jan 30, 2014 | 64.98 | 65.06 | 64.62 | 64.77 | 3,502,197 | +0.12(+0.18%) |
Jan 29, 2014 | 64.74 | 65.12 | 64.50 | 64.66 | 4,023,776 | -0.70(-1.07%) |
Jan 28, 2014 | 65.08 | 65.73 | 64.96 | 65.36 | 4,016,269 | +0.64(+0.98%) |
Jan 27, 2014 | 63.90 | 65.40 | 63.88 | 64.72 | 5,504,603 | +0.53(+0.83%) |
Jan 24, 2014 | 64.88 | 65.30 | 64.18 | 64.18 | 4,838,095 | -1.15(-1.76%) |
Jan 23, 2014 | 65.61 | 66.36 | 65.22 | 65.33 | 5,266,194 | -1.17(-1.76%) |
Jan 22, 2014 | 66.77 | 66.90 | 66.34 | 66.50 | 3,917,364 | -0.35(-0.52%) |
Jan 21, 2014 | 67.83 | 67.85 | 65.80 | 66.85 | 7,738,038 | -1.16(-1.70%) |
Jan 17, 2014 | 68.60 | 68.01 | 68.01 | 68.01 | 3,727,362 | -0.61(-0.88%) |
Jan 16, 2014 | 68.86 | 69.10 | 68.35 | 68.61 | 1,795,440 | -0.50(-0.73%) |
Jan 15, 2014 | 68.78 | 69.21 | 68.68 | 69.12 | 2,624,232 | +0.34(+0.49%) |
Jan 14, 2014 | 68.27 | 68.97 | 68.27 | 68.78 | 2,586,465 | +0.87(+1.29%) |
Jan 13, 2014 | 68.68 | 68.86 | 67.85 | 67.90 | 2,817,359 | -0.90(-1.31%) |
Jan 10, 2014 | 69.29 | 69.30 | 68.49 | 68.81 | 2,369,210 | -0.15(-0.22%) |
Jan 09, 2014 | 69.02 | 69.38 | 68.56 | 68.96 | 2,145,267 | +0.08(+0.11%) |
Jan 08, 2014 | 69.38 | 69.52 | 68.60 | 68.88 | 3,327,645 | -0.64(-0.93%) |
Jan 07, 2014 | 70.04 | 70.13 | 69.27 | 69.52 | 2,300,687 | -0.41(-0.58%) |
Jan 06, 2014 | 70.56 | 70.70 | 69.82 | 69.93 | 2,242,223 | -0.19(-0.27%) |
Jan 03, 2014 | 70.23 | 70.52 | 69.90 | 70.12 | 1,841,853 | -0.13(-0.19%) |
Jan 02, 2014 | 71.18 | 71.30 | 69.97 | 70.26 | 1,961,656 | -0.95(-1.34%) |
Dec 31, 2013 | 71.05 | 71.21 | 71.21 | 71.21 | 1,408,425 | +0.20(+0.29%) |
Dec 30, 2013 | 70.81 | 71.20 | 70.67 | 71.00 | 1,612,139 | +0.34(+0.48%) |
Dec 27, 2013 | 70.79 | 70.95 | 70.35 | 70.67 | 963,997 | -0.13(-0.18%) |
Dec 26, 2013 | 70.70 | 70.91 | 70.30 | 70.79 | 1,193,452 | +0.41(+0.58%) |
Dec 24, 2013 | 70.08 | 70.43 | 70.00 | 70.38 | 651,983 | +0.26(+0.37%) |
Dec 23, 2013 | 70.71 | 70.71 | 70.00 | 70.12 | 1,623,831 | -0.02(-0.02%) |
Dec 20, 2013 | 69.70 | 70.50 | 69.70 | 70.14 | 4,973,196 | +0.31(+0.44%) |
Dec 19, 2013 | 69.18 | 69.94 | 69.05 | 69.83 | 2,680,626 | +0.51(+0.74%) |
Dec 18, 2013 | 68.35 | 69.33 | 68.12 | 69.32 | 3,722,787 | +1.23(+1.81%) |
Dec 17, 2013 | 68.31 | 68.42 | 67.84 | 68.09 | 2,355,217 | -0.38(-0.55%) |
Dec 16, 2013 | 68.42 | 68.71 | 68.15 | 68.46 | 2,629,142 | +0.44(+0.65%) |
Dec 13, 2013 | 68.05 | 68.26 | 67.87 | 68.02 | 1,994,105 | -0.11(-0.16%) |
Dec 12, 2013 | 68.49 | 68.71 | 68.03 | 68.13 | 2,401,680 | -0.37(-0.54%) |
Dec 11, 2013 | 69.51 | 69.78 | 68.46 | 68.50 | 2,771,690 | -1.05(-1.52%) |
Dec 10, 2013 | 69.28 | 69.86 | 69.23 | 69.56 | 2,455,340 | -0.01(-0.01%) |
Dec 09, 2013 | 70.04 | 70.22 | 69.47 | 69.56 | 3,228,857 | -0.44(-0.63%) |
Dec 06, 2013 | 69.35 | 70.32 | 69.35 | 70.00 | 2,328,638 | +1.25(+1.82%) |
Dec 05, 2013 | 69.11 | 69.41 | 68.69 | 68.75 | 2,983,769 | -0.54(-0.78%) |
Dec 04, 2013 | 69.37 | 69.96 | 68.73 | 69.29 | 3,004,550 | -0.33(-0.47%) |
Dec 03, 2013 | 69.39 | 70.06 | 69.15 | 69.62 | 3,237,586 | +0.02(+0.03%) |
Dec 02, 2013 | 70.58 | 70.69 | 69.50 | 69.60 | 4,822,042 | -1.36(-1.92%) |
Nov 29, 2013 | 71.33 | 71.69 | 70.96 | 70.96 | 1,172,724 | -0.20(-0.27%) |
Nov 27, 2013 | 71.15 | 71.50 | 71.00 | 71.15 | 2,432,458 | +0.16(+0.22%) |
Nov 26, 2013 | 71.01 | 71.34 | 70.94 | 71.00 | 3,065,370 | +0.00(+0.00%) |
Nov 25, 2013 | 70.81 | 71.15 | 70.80 | 71.00 | 2,701,053 | +0.21(+0.30%) |
Nov 22, 2013 | 69.77 | 70.84 | 69.65 | 70.79 | 2,410,440 | +1.02(+1.46%) |
Nov 21, 2013 | 68.96 | 69.93 | 68.82 | 69.77 | 2,285,851 | +1.01(+1.47%) |
Nov 20, 2013 | 68.86 | 69.17 | 68.57 | 68.76 | 2,244,783 | -0.13(-0.18%) |
Nov 19, 2013 | 68.98 | 69.16 | 68.74 | 68.89 | 1,629,317 | -0.07(-0.10%) |
Nov 18, 2013 | 69.50 | 69.54 | 68.87 | 68.96 | 2,144,258 | -0.38(-0.55%) |
Nov 15, 2013 | 68.99 | 69.50 | 68.87 | 69.34 | 2,256,621 | +0.33(+0.48%) |
Nov 14, 2013 | 68.47 | 69.04 | 68.26 | 69.01 | 2,027,976 | +1.42(+2.09%) |
Nov 12, 2013 | 68.43 | 68.71 | 67.35 | 67.60 | 3,192,855 | -1.20(-1.74%) |
Nov 11, 2013 | 68.64 | 69.06 | 68.54 | 68.79 | 1,748,471 | +0.13(+0.19%) |
Nov 08, 2013 | 68.15 | 68.68 | 68.04 | 68.66 | 2,248,707 | +0.45(+0.66%) |
Nov 07, 2013 | 68.50 | 68.84 | 68.15 | 68.21 | 2,735,767 | -0.21(-0.31%) |
Nov 06, 2013 | 67.67 | 68.50 | 67.61 | 68.42 | 2,481,572 | +0.81(+1.19%) |
Nov 05, 2013 | 67.62 | 67.98 | 67.36 | 67.61 | 1,844,724 | -0.11(-0.16%) |
Nov 04, 2013 | 67.65 | 68.11 | 67.53 | 67.72 | 1,400,976 | +0.16(+0.23%) |