Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 65.02 | 66.28 | 65.02 | 65.84 | 134,598 | -0.31(-0.47%) |
Jan 30, 2014 | 65.54 | 66.86 | 65.01 | 66.15 | 125,331 | +1.10(+1.69%) |
Jan 29, 2014 | 66.28 | 66.30 | 64.68 | 65.05 | 162,923 | -2.00(-2.98%) |
Jan 28, 2014 | 66.97 | 67.07 | 65.61 | 67.05 | 198,171 | +0.05(+0.07%) |
Jan 27, 2014 | 66.97 | 68.15 | 66.80 | 67.00 | 125,179 | -0.61(-0.90%) |
Jan 24, 2014 | 67.70 | 68.04 | 67.00 | 67.61 | 174,819 | -0.55(-0.81%) |
Jan 23, 2014 | 66.52 | 68.19 | 66.35 | 68.16 | 247,005 | +1.09(+1.63%) |
Jan 22, 2014 | 66.58 | 67.53 | 66.48 | 67.07 | 145,613 | +0.71(+1.07%) |
Jan 21, 2014 | 66.37 | 66.60 | 65.86 | 66.36 | 100,154 | +0.46(+0.70%) |
Jan 17, 2014 | 66.62 | 65.90 | 65.90 | 65.90 | 207,400 | -0.55(-0.83%) |
Jan 16, 2014 | 66.45 | 67.20 | 66.14 | 66.45 | 219,985 | -0.22(-0.33%) |
Jan 15, 2014 | 66.48 | 67.24 | 66.06 | 66.67 | 206,156 | +0.19(+0.29%) |
Jan 14, 2014 | 66.87 | 67.21 | 66.04 | 66.48 | 262,222 | -0.25(-0.37%) |
Jan 13, 2014 | 67.74 | 67.96 | 65.64 | 66.73 | 111,120 | -1.06(-1.56%) |
Jan 10, 2014 | 67.88 | 68.10 | 67.35 | 67.79 | 130,959 | +0.10(+0.15%) |
Jan 09, 2014 | 68.82 | 68.91 | 67.29 | 67.69 | 155,369 | -0.91(-1.33%) |
Jan 08, 2014 | 69.84 | 70.06 | 68.34 | 68.60 | 197,329 | -1.48(-2.11%) |
Jan 07, 2014 | 69.03 | 70.17 | 68.83 | 70.08 | 113,011 | +1.44(+2.10%) |
Jan 06, 2014 | 69.00 | 69.04 | 68.40 | 68.64 | 100,056 | -0.34(-0.49%) |
Jan 03, 2014 | 68.40 | 69.19 | 67.78 | 68.98 | 98,038 | +0.55(+0.80%) |
Jan 02, 2014 | 68.82 | 68.94 | 67.90 | 68.43 | 109,392 | -0.49(-0.71%) |
Dec 31, 2013 | 69.92 | 68.92 | 68.92 | 68.92 | 175,400 | -1.00(-1.43%) |
Dec 30, 2013 | 68.87 | 70.02 | 68.86 | 69.92 | 254,964 | +1.12(+1.63%) |
Dec 27, 2013 | 68.90 | 68.90 | 68.08 | 68.80 | 81,405 | +0.26(+0.38%) |
Dec 26, 2013 | 68.25 | 68.86 | 67.53 | 68.54 | 106,967 | +0.18(+0.26%) |
Dec 24, 2013 | 68.41 | 68.92 | 68.25 | 68.36 | 120,149 | +0.07(+0.10%) |
Dec 23, 2013 | 68.71 | 68.71 | 67.86 | 68.29 | 185,996 | -0.05(-0.07%) |
Dec 20, 2013 | 68.10 | 68.49 | 67.88 | 68.34 | 336,564 | +0.18(+0.26%) |
Dec 19, 2013 | 68.99 | 69.51 | 68.06 | 68.16 | 116,911 | -0.84(-1.22%) |
Dec 18, 2013 | 68.38 | 69.33 | 67.84 | 69.00 | 196,874 | +0.55(+0.80%) |
Dec 17, 2013 | 68.63 | 68.90 | 68.22 | 68.45 | 150,720 | -0.22(-0.32%) |
Dec 16, 2013 | 68.58 | 69.01 | 68.25 | 68.67 | 119,892 | +0.23(+0.34%) |
Dec 13, 2013 | 68.23 | 68.81 | 68.10 | 68.44 | 164,171 | -0.09(-0.13%) |
Dec 12, 2013 | 67.64 | 69.14 | 67.64 | 68.53 | 130,378 | -0.36(-0.52%) |
Dec 11, 2013 | 70.23 | 70.33 | 68.89 | 68.89 | 194,091 | -1.47(-2.09%) |
Dec 10, 2013 | 71.51 | 71.94 | 70.10 | 70.36 | 155,739 | -1.43(-1.99%) |
Dec 09, 2013 | 71.16 | 72.17 | 71.16 | 71.79 | 170,845 | +0.63(+0.89%) |
Dec 06, 2013 | 70.67 | 71.62 | 70.48 | 71.16 | 124,278 | +1.21(+1.73%) |
Dec 05, 2013 | 69.60 | 70.39 | 69.35 | 69.95 | 121,409 | +0.13(+0.19%) |
Dec 04, 2013 | 69.34 | 70.00 | 69.06 | 69.82 | 88,977 | +0.08(+0.11%) |
Dec 03, 2013 | 69.42 | 69.98 | 69.02 | 69.74 | 336,186 | +0.16(+0.23%) |
Dec 02, 2013 | 70.41 | 70.96 | 69.37 | 69.58 | 167,277 | -0.57(-0.81%) |
Nov 29, 2013 | 70.27 | 70.46 | 69.84 | 70.15 | 54,702 | +0.17(+0.24%) |
Nov 27, 2013 | 70.15 | 70.25 | 69.29 | 69.98 | 144,955 | -0.35(-0.50%) |
Nov 26, 2013 | 68.60 | 70.62 | 68.45 | 70.33 | 174,700 | +1.65(+2.40%) |
Nov 25, 2013 | 69.23 | 69.92 | 68.51 | 68.68 | 158,661 | -0.55(-0.79%) |
Nov 22, 2013 | 69.10 | 69.73 | 68.31 | 69.23 | 226,194 | +0.34(+0.49%) |
Nov 21, 2013 | 69.92 | 69.92 | 68.67 | 68.89 | 374,203 | -0.69(-0.99%) |
Nov 20, 2013 | 69.95 | 70.04 | 68.86 | 69.58 | 165,810 | -0.29(-0.42%) |
Nov 19, 2013 | 70.19 | 70.57 | 69.58 | 69.87 | 243,513 | -0.51(-0.72%) |
Nov 18, 2013 | 72.11 | 72.26 | 70.02 | 70.38 | 254,050 | -1.51(-2.10%) |
Nov 15, 2013 | 72.08 | 72.25 | 71.64 | 71.89 | 129,438 | -0.19(-0.26%) |
Nov 14, 2013 | 71.22 | 72.21 | 71.11 | 72.08 | 63,069 | +0.29(+0.40%) |
Nov 12, 2013 | 70.74 | 71.80 | 70.12 | 71.79 | 97,863 | +0.99(+1.40%) |
Nov 11, 2013 | 70.83 | 71.35 | 70.34 | 70.80 | 167,801 | -0.32(-0.45%) |
Nov 08, 2013 | 69.78 | 71.55 | 69.55 | 71.12 | 169,840 | +1.14(+1.63%) |
Nov 07, 2013 | 72.68 | 72.82 | 68.30 | 69.98 | 426,360 | -2.68(-3.69%) |
Nov 06, 2013 | 73.51 | 73.61 | 72.49 | 72.66 | 121,468 | -0.65(-0.89%) |
Nov 05, 2013 | 72.90 | 73.73 | 72.85 | 73.31 | 195,762 | +0.06(+0.08%) |
Nov 04, 2013 | 73.23 | 73.48 | 72.52 | 73.25 | 197,106 | +0.07(+0.10%) |