Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 74.21 | 77.59 | 73.45 | 75.95 | 2,230,716 | +0.48(+0.64%) |
Jan 30, 2014 | 75.60 | 76.25 | 73.61 | 75.47 | 2,734,611 | +3.52(+4.89%) |
Jan 29, 2014 | 74.02 | 75.37 | 71.41 | 71.95 | 2,903,541 | -4.14(-5.44%) |
Jan 28, 2014 | 73.03 | 76.25 | 72.89 | 76.09 | 2,389,941 | +3.65(+5.04%) |
Jan 27, 2014 | 76.04 | 76.04 | 69.80 | 72.44 | 5,570,154 | -3.55(-4.67%) |
Jan 24, 2014 | 77.70 | 78.49 | 75.63 | 75.99 | 2,629,556 | -3.46(-4.35%) |
Jan 23, 2014 | 80.24 | 80.35 | 77.11 | 79.45 | 2,646,584 | -1.83(-2.25%) |
Jan 22, 2014 | 82.41 | 82.99 | 80.40 | 81.28 | 2,285,082 | -0.93(-1.13%) |
Jan 21, 2014 | 83.69 | 83.96 | 81.08 | 82.21 | 2,036,972 | -0.15(-0.18%) |
Jan 17, 2014 | 81.17 | 82.36 | 82.36 | 82.36 | 2,604,700 | +1.21(+1.49%) |
Jan 16, 2014 | 80.21 | 82.11 | 80.09 | 81.15 | 1,971,138 | +0.22(+0.27%) |
Jan 15, 2014 | 81.74 | 83.47 | 79.01 | 80.93 | 2,841,382 | -0.47(-0.58%) |
Jan 14, 2014 | 77.25 | 81.57 | 76.34 | 81.40 | 3,744,923 | +5.56(+7.33%) |
Jan 13, 2014 | 81.94 | 82.08 | 75.27 | 75.84 | 4,421,448 | -6.37(-7.75%) |
Jan 10, 2014 | 78.38 | 82.43 | 77.12 | 82.21 | 3,728,289 | +3.79(+4.83%) |
Jan 09, 2014 | 79.34 | 81.42 | 77.58 | 78.42 | 4,283,811 | +0.00(+0.00%) |
Jan 08, 2014 | 74.11 | 79.89 | 74.11 | 78.42 | 5,578,783 | +5.76(+7.93%) |
Jan 07, 2014 | 72.00 | 73.88 | 71.14 | 72.66 | 2,778,255 | +0.94(+1.31%) |
Jan 06, 2014 | 68.37 | 72.39 | 68.11 | 71.72 | 3,804,200 | +4.06(+6.00%) |
Jan 03, 2014 | 68.00 | 68.63 | 66.47 | 67.66 | 1,621,830 | -0.26(-0.38%) |
Jan 02, 2014 | 68.75 | 69.49 | 66.72 | 67.92 | 1,910,360 | -1.03(-1.49%) |
Dec 31, 2013 | 66.03 | 68.95 | 68.95 | 68.95 | 2,532,500 | +2.94(+4.45%) |
Dec 30, 2013 | 65.60 | 66.37 | 63.63 | 66.01 | 1,618,265 | +0.09(+0.14%) |
Dec 27, 2013 | 68.02 | 68.36 | 65.80 | 65.92 | 1,805,186 | -2.24(-3.29%) |
Dec 26, 2013 | 68.44 | 69.24 | 67.67 | 68.16 | 1,151,911 | +0.33(+0.49%) |
Dec 24, 2013 | 68.10 | 68.75 | 66.77 | 67.83 | 1,006,924 | -0.47(-0.69%) |
Dec 23, 2013 | 68.00 | 68.97 | 67.02 | 68.30 | 1,599,134 | +0.29(+0.43%) |
Dec 20, 2013 | 65.95 | 68.46 | 65.41 | 68.01 | 3,355,588 | +2.52(+3.85%) |
Dec 19, 2013 | 65.00 | 67.69 | 64.68 | 65.49 | 1,906,184 | -0.30(-0.46%) |
Dec 18, 2013 | 66.23 | 66.78 | 63.03 | 65.79 | 3,219,693 | -1.01(-1.51%) |
Dec 17, 2013 | 64.06 | 67.48 | 63.30 | 66.80 | 2,840,836 | +2.66(+4.15%) |
Dec 16, 2013 | 64.35 | 65.37 | 63.61 | 64.14 | 1,493,358 | +0.09(+0.14%) |
Dec 13, 2013 | 64.78 | 65.99 | 63.17 | 64.05 | 1,893,889 | -0.33(-0.51%) |
Dec 12, 2013 | 62.90 | 65.39 | 62.59 | 64.38 | 2,292,857 | +1.28(+2.03%) |
Dec 11, 2013 | 65.75 | 65.99 | 62.53 | 63.10 | 2,214,223 | -2.43(-3.71%) |
Dec 10, 2013 | 62.61 | 65.80 | 62.52 | 65.53 | 2,929,305 | +1.74(+2.73%) |
Dec 09, 2013 | 63.20 | 64.19 | 62.25 | 63.79 | 1,884,117 | +0.93(+1.48%) |
Dec 06, 2013 | 63.24 | 63.68 | 61.50 | 62.86 | 2,343,046 | +0.24(+0.38%) |
Dec 05, 2013 | 62.51 | 63.72 | 61.68 | 62.62 | 2,154,683 | -0.45(-0.71%) |
Dec 04, 2013 | 59.20 | 63.31 | 59.18 | 63.07 | 3,353,143 | +2.80(+4.65%) |
Dec 03, 2013 | 59.16 | 60.37 | 59.30 | 60.27 | 2,115,161 | +0.31(+0.52%) |
Dec 02, 2013 | 60.06 | 60.61 | 58.42 | 59.96 | 3,125,202 | -0.73(-1.20%) |
Nov 29, 2013 | 61.65 | 61.69 | 59.59 | 60.69 | 1,516,134 | -0.85(-1.38%) |
Nov 27, 2013 | 61.79 | 62.97 | 60.60 | 61.54 | 2,455,184 | -0.38(-0.61%) |
Nov 26, 2013 | 58.10 | 62.09 | 57.05 | 61.92 | 4,589,901 | +3.72(+6.39%) |
Nov 25, 2013 | 62.60 | 62.60 | 56.65 | 58.20 | 6,519,214 | -4.19(-6.72%) |
Nov 22, 2013 | 64.07 | 64.90 | 60.75 | 62.39 | 3,026,226 | -1.54(-2.41%) |
Nov 21, 2013 | 62.60 | 64.29 | 62.44 | 63.93 | 1,774,994 | +1.60(+2.57%) |
Nov 20, 2013 | 63.85 | 64.95 | 61.94 | 62.33 | 2,896,980 | -0.73(-1.16%) |
Nov 19, 2013 | 64.50 | 66.20 | 62.75 | 63.06 | 3,911,974 | -1.37(-2.13%) |
Nov 18, 2013 | 70.44 | 71.00 | 64.02 | 64.43 | 4,612,977 | -6.34(-8.96%) |
Nov 15, 2013 | 68.39 | 71.00 | 67.61 | 70.77 | 3,780,222 | +3.52(+5.23%) |
Nov 14, 2013 | 66.49 | 68.28 | 66.00 | 67.25 | 2,360,375 | +2.12(+3.26%) |
Nov 12, 2013 | 63.93 | 66.70 | 63.79 | 65.13 | 3,681,728 | +2.36(+3.76%) |
Nov 11, 2013 | 62.40 | 63.52 | 61.21 | 62.77 | 2,742,772 | -0.61(-0.96%) |
Nov 08, 2013 | 60.45 | 64.03 | 60.42 | 63.38 | 4,877,632 | +1.55(+2.51%) |
Nov 07, 2013 | 66.62 | 67.55 | 61.40 | 61.83 | 6,137,509 | -4.78(-7.18%) |
Nov 06, 2013 | 71.18 | 71.87 | 66.09 | 66.61 | 4,880,577 | -4.52(-6.35%) |
Nov 05, 2013 | 68.65 | 71.39 | 68.11 | 71.13 | 3,078,153 | +1.90(+2.74%) |
Nov 04, 2013 | 67.35 | 69.40 | 65.79 | 69.23 | 3,174,107 | +2.08(+3.10%) |