Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 65.46 | 66.55 | 65.39 | 65.63 | 3,131,202 | -1.08(-1.62%) |
Jan 30, 2014 | 65.77 | 66.76 | 65.55 | 66.71 | 1,879,629 | +1.08(+1.65%) |
Jan 29, 2014 | 65.59 | 66.05 | 65.08 | 65.63 | 1,915,659 | -0.13(-0.20%) |
Jan 28, 2014 | 64.90 | 65.78 | 64.90 | 65.76 | 2,474,451 | +0.76(+1.18%) |
Jan 27, 2014 | 63.31 | 65.55 | 63.15 | 64.99 | 3,494,506 | +3.74(+6.11%) |
Jan 24, 2014 | 62.00 | 62.22 | 61.15 | 61.25 | 1,686,598 | -1.09(-1.75%) |
Jan 23, 2014 | 61.97 | 62.37 | 61.64 | 62.35 | 1,515,777 | +0.08(+0.13%) |
Jan 22, 2014 | 62.19 | 62.48 | 61.70 | 62.26 | 917,462 | +0.30(+0.49%) |
Jan 21, 2014 | 62.32 | 62.49 | 61.57 | 61.96 | 1,706,254 | -0.07(-0.12%) |
Jan 17, 2014 | 60.32 | 62.03 | 62.03 | 62.03 | 1,941,741 | +1.91(+3.17%) |
Jan 16, 2014 | 60.17 | 60.45 | 59.41 | 60.13 | 905,716 | -0.10(-0.16%) |
Jan 15, 2014 | 59.77 | 60.38 | 59.37 | 60.22 | 1,533,012 | +0.45(+0.76%) |
Jan 14, 2014 | 57.49 | 59.90 | 57.29 | 59.77 | 2,528,849 | +2.10(+3.64%) |
Jan 13, 2014 | 58.62 | 58.89 | 57.16 | 57.67 | 2,263,720 | -1.08(-1.83%) |
Jan 10, 2014 | 60.68 | 60.87 | 58.73 | 58.75 | 2,638,866 | -1.81(-2.99%) |
Jan 09, 2014 | 61.15 | 62.26 | 60.21 | 60.56 | 3,795,462 | -4.97(-7.58%) |
Jan 08, 2014 | 65.73 | 65.74 | 65.20 | 65.53 | 661,996 | -0.32(-0.49%) |
Jan 07, 2014 | 65.35 | 65.92 | 64.71 | 65.85 | 1,062,757 | +0.61(+0.93%) |
Jan 06, 2014 | 65.28 | 65.95 | 64.81 | 65.24 | 1,242,005 | +0.49(+0.76%) |
Jan 03, 2014 | 64.92 | 65.69 | 64.55 | 64.75 | 723,966 | +0.01(+0.01%) |
Jan 02, 2014 | 64.74 | 65.41 | 64.43 | 64.74 | 933,651 | +0.01(+0.01%) |
Dec 31, 2013 | 64.61 | 64.73 | 64.73 | 64.73 | 396,956 | +0.13(+0.20%) |
Dec 30, 2013 | 64.23 | 64.85 | 63.79 | 64.60 | 290,618 | +0.50(+0.78%) |
Dec 27, 2013 | 64.53 | 64.92 | 63.91 | 64.10 | 250,468 | -0.41(-0.64%) |
Dec 26, 2013 | 64.16 | 64.81 | 63.99 | 64.51 | 596,720 | +0.49(+0.76%) |
Dec 24, 2013 | 63.93 | 64.57 | 63.93 | 64.02 | 270,440 | +0.29(+0.45%) |
Dec 23, 2013 | 63.88 | 65.03 | 63.34 | 63.74 | 625,853 | +0.04(+0.06%) |
Dec 20, 2013 | 63.01 | 63.75 | 62.74 | 63.70 | 1,482,007 | +1.13(+1.81%) |
Dec 19, 2013 | 63.28 | 63.35 | 62.07 | 62.56 | 433,274 | -0.72(-1.13%) |
Dec 18, 2013 | 62.88 | 63.28 | 61.73 | 63.28 | 675,707 | +0.92(+1.48%) |
Dec 17, 2013 | 62.92 | 63.06 | 61.84 | 62.35 | 533,502 | -0.34(-0.54%) |
Dec 16, 2013 | 62.25 | 62.90 | 62.22 | 62.69 | 457,151 | +0.65(+1.05%) |
Dec 13, 2013 | 61.91 | 62.33 | 61.74 | 62.04 | 494,682 | +0.21(+0.33%) |
Dec 12, 2013 | 61.92 | 62.25 | 61.70 | 61.84 | 366,772 | -0.03(-0.05%) |
Dec 11, 2013 | 62.54 | 63.06 | 61.69 | 61.87 | 832,571 | -0.76(-1.21%) |
Dec 10, 2013 | 62.22 | 62.96 | 62.10 | 62.63 | 672,287 | +0.28(+0.45%) |
Dec 09, 2013 | 62.77 | 63.11 | 62.26 | 62.35 | 439,370 | -0.38(-0.60%) |
Dec 06, 2013 | 64.96 | 64.96 | 62.54 | 62.72 | 607,016 | +0.47(+0.75%) |
Dec 05, 2013 | 62.41 | 62.60 | 61.61 | 62.26 | 798,953 | +0.55(+0.89%) |
Dec 04, 2013 | 64.22 | 64.67 | 61.46 | 61.70 | 965,348 | -0.44(-0.70%) |
Dec 03, 2013 | 64.32 | 64.58 | 62.01 | 62.14 | 733,076 | -0.77(-1.23%) |
Dec 02, 2013 | 62.60 | 64.14 | 62.60 | 62.91 | 742,959 | -0.29(-0.46%) |
Nov 29, 2013 | 62.79 | 63.61 | 62.79 | 63.20 | 376,291 | -0.26(-0.41%) |
Nov 27, 2013 | 64.88 | 64.97 | 63.05 | 63.46 | 679,177 | -0.53(-0.84%) |
Nov 26, 2013 | 63.09 | 64.34 | 62.63 | 64.00 | 1,187,902 | +1.10(+1.75%) |
Nov 25, 2013 | 63.48 | 63.71 | 62.76 | 62.90 | 945,405 | -0.55(-0.87%) |
Nov 22, 2013 | 63.65 | 64.26 | 63.07 | 63.45 | 614,080 | -0.25(-0.39%) |
Nov 21, 2013 | 63.53 | 64.09 | 62.99 | 63.70 | 547,488 | +0.36(+0.57%) |
Nov 20, 2013 | 63.59 | 63.86 | 62.96 | 63.33 | 685,919 | +0.04(+0.06%) |
Nov 19, 2013 | 63.95 | 64.35 | 63.19 | 63.29 | 431,416 | -0.82(-1.28%) |
Nov 18, 2013 | 65.04 | 65.24 | 63.82 | 64.11 | 726,518 | -0.63(-0.98%) |
Nov 15, 2013 | 64.44 | 65.02 | 64.34 | 64.75 | 385,043 | +0.31(+0.48%) |
Nov 14, 2013 | 63.92 | 64.54 | 63.60 | 64.44 | 359,210 | +1.17(+1.85%) |
Nov 12, 2013 | 61.61 | 63.28 | 61.61 | 63.27 | 851,127 | +1.57(+2.55%) |
Nov 11, 2013 | 61.58 | 62.11 | 61.43 | 61.70 | 1,219,352 | +0.12(+0.19%) |
Nov 08, 2013 | 60.93 | 61.84 | 60.93 | 61.58 | 1,101,453 | +0.75(+1.23%) |
Nov 07, 2013 | 63.56 | 64.16 | 60.82 | 60.83 | 1,146,979 | -2.62(-4.13%) |
Nov 06, 2013 | 63.58 | 63.81 | 63.09 | 63.46 | 764,382 | +0.10(+0.16%) |
Nov 05, 2013 | 62.38 | 63.54 | 61.82 | 63.36 | 668,690 | +0.91(+1.46%) |
Nov 04, 2013 | 62.21 | 62.72 | 62.13 | 62.44 | 687,482 | +0.58(+0.93%) |