Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 76.89 | 82.93 | 76.85 | 82.58 | 2,508,900 | +8.53(+11.51%) |
Jan 30, 2014 | 72.51 | 75.42 | 72.47 | 74.05 | 810,707 | +1.84(+2.54%) |
Jan 29, 2014 | 71.41 | 73.10 | 71.41 | 72.21 | 649,345 | +0.06(+0.09%) |
Jan 28, 2014 | 71.73 | 72.52 | 71.14 | 72.15 | 644,604 | +0.38(+0.52%) |
Jan 27, 2014 | 71.60 | 72.37 | 70.52 | 71.78 | 567,179 | +0.35(+0.48%) |
Jan 24, 2014 | 72.99 | 73.11 | 70.64 | 71.43 | 798,106 | -1.75(-2.40%) |
Jan 23, 2014 | 72.28 | 73.22 | 72.04 | 73.18 | 762,973 | -0.06(-0.08%) |
Jan 22, 2014 | 74.30 | 74.40 | 72.57 | 73.24 | 366,760 | -0.44(-0.59%) |
Jan 21, 2014 | 73.12 | 74.23 | 72.01 | 73.68 | 414,130 | +1.04(+1.43%) |
Jan 17, 2014 | 72.62 | 72.64 | 72.64 | 72.64 | 437,565 | -0.58(-0.80%) |
Jan 16, 2014 | 74.14 | 74.14 | 72.80 | 73.23 | 330,813 | -0.06(-0.08%) |
Jan 15, 2014 | 72.57 | 73.74 | 72.48 | 73.29 | 352,980 | +0.81(+1.12%) |
Jan 14, 2014 | 71.71 | 72.47 | 71.14 | 72.47 | 325,727 | +1.18(+1.65%) |
Jan 13, 2014 | 69.81 | 72.63 | 69.81 | 71.30 | 429,414 | +0.71(+1.00%) |
Jan 10, 2014 | 70.97 | 71.94 | 70.03 | 70.59 | 491,241 | -1.12(-1.57%) |
Jan 09, 2014 | 71.32 | 71.78 | 70.79 | 71.71 | 286,536 | +0.07(+0.10%) |
Jan 08, 2014 | 71.09 | 71.64 | 70.68 | 71.64 | 360,947 | +0.48(+0.68%) |
Jan 07, 2014 | 70.64 | 71.56 | 70.07 | 71.16 | 299,836 | +0.66(+0.94%) |
Jan 06, 2014 | 70.51 | 71.62 | 70.15 | 70.50 | 599,314 | +0.42(+0.60%) |
Jan 03, 2014 | 70.68 | 70.91 | 69.80 | 70.08 | 616,215 | -2.03(-2.81%) |
Jan 02, 2014 | 72.62 | 72.65 | 71.86 | 72.11 | 420,511 | -0.42(-0.58%) |
Dec 31, 2013 | 73.24 | 72.53 | 72.53 | 72.53 | 577,784 | -0.75(-1.02%) |
Dec 30, 2013 | 74.07 | 74.11 | 72.70 | 73.27 | 278,188 | -0.52(-0.70%) |
Dec 27, 2013 | 72.91 | 73.80 | 72.31 | 73.79 | 354,393 | +1.17(+1.61%) |
Dec 26, 2013 | 72.99 | 73.11 | 72.26 | 72.62 | 194,408 | -0.18(-0.24%) |
Dec 24, 2013 | 72.61 | 73.13 | 72.34 | 72.80 | 147,926 | +0.12(+0.17%) |
Dec 23, 2013 | 71.18 | 73.11 | 70.72 | 72.67 | 431,608 | +2.24(+3.19%) |
Dec 20, 2013 | 70.96 | 71.43 | 70.39 | 70.43 | 484,065 | -0.29(-0.41%) |
Dec 19, 2013 | 70.18 | 71.51 | 70.18 | 70.72 | 600,350 | +0.23(+0.33%) |
Dec 18, 2013 | 70.06 | 70.57 | 69.11 | 70.49 | 397,276 | +0.66(+0.95%) |
Dec 17, 2013 | 69.22 | 70.01 | 68.67 | 69.83 | 376,365 | +0.61(+0.89%) |
Dec 16, 2013 | 69.10 | 69.92 | 68.55 | 69.22 | 378,110 | +0.82(+1.20%) |
Dec 13, 2013 | 67.05 | 68.53 | 66.79 | 68.39 | 557,559 | +1.57(+2.35%) |
Dec 12, 2013 | 66.80 | 67.15 | 66.37 | 66.82 | 673,144 | -0.24(-0.36%) |
Dec 11, 2013 | 69.45 | 69.63 | 66.97 | 67.06 | 329,837 | -2.29(-3.30%) |
Dec 10, 2013 | 68.91 | 69.70 | 68.67 | 69.35 | 341,638 | +0.08(+0.11%) |
Dec 09, 2013 | 68.50 | 69.36 | 68.25 | 69.28 | 635,575 | +0.83(+1.22%) |
Dec 06, 2013 | 68.75 | 68.76 | 68.13 | 68.44 | 545,479 | +0.44(+0.65%) |
Dec 05, 2013 | 67.80 | 68.06 | 67.23 | 68.00 | 586,168 | +1.32(+1.98%) |
Dec 04, 2013 | 65.40 | 66.86 | 65.30 | 66.68 | 462,881 | +1.09(+1.67%) |
Dec 03, 2013 | 65.39 | 65.76 | 64.89 | 65.59 | 652,823 | +0.32(+0.49%) |
Dec 02, 2013 | 65.50 | 65.64 | 65.01 | 65.27 | 417,727 | -0.08(-0.12%) |
Nov 29, 2013 | 66.10 | 66.10 | 65.33 | 65.34 | 145,528 | -0.88(-1.33%) |
Nov 27, 2013 | 66.37 | 66.65 | 65.15 | 66.22 | 308,545 | -0.12(-0.18%) |
Nov 26, 2013 | 66.78 | 66.78 | 65.78 | 66.34 | 235,914 | -0.34(-0.52%) |
Nov 25, 2013 | 67.25 | 67.37 | 66.55 | 66.69 | 223,494 | -0.37(-0.55%) |
Nov 22, 2013 | 66.72 | 67.23 | 66.60 | 67.05 | 223,602 | +0.03(+0.05%) |
Nov 21, 2013 | 65.82 | 67.27 | 65.36 | 67.02 | 537,205 | +1.42(+2.17%) |
Nov 20, 2013 | 64.98 | 66.12 | 64.72 | 65.60 | 699,511 | +0.92(+1.42%) |
Nov 19, 2013 | 65.23 | 66.50 | 64.43 | 64.68 | 484,381 | -0.42(-0.65%) |
Nov 18, 2013 | 65.92 | 66.11 | 64.97 | 65.10 | 236,353 | -0.47(-0.72%) |
Nov 15, 2013 | 65.49 | 65.64 | 65.19 | 65.58 | 306,753 | +0.08(+0.13%) |
Nov 14, 2013 | 65.49 | 65.75 | 64.94 | 65.49 | 197,270 | +0.59(+0.91%) |
Nov 12, 2013 | 65.57 | 65.95 | 64.57 | 64.91 | 183,311 | -0.80(-1.22%) |
Nov 11, 2013 | 65.36 | 65.93 | 64.97 | 65.71 | 162,705 | +0.30(+0.46%) |
Nov 08, 2013 | 63.81 | 65.44 | 63.81 | 65.41 | 247,942 | +1.51(+2.37%) |
Nov 07, 2013 | 64.62 | 65.34 | 63.77 | 63.90 | 327,183 | -0.73(-1.12%) |
Nov 06, 2013 | 64.87 | 64.95 | 64.45 | 64.62 | 213,082 | +0.04(+0.06%) |
Nov 05, 2013 | 65.08 | 65.20 | 64.16 | 64.59 | 297,455 | -0.97(-1.48%) |
Nov 04, 2013 | 64.67 | 65.75 | 64.62 | 65.56 | 252,479 | +0.92(+1.42%) |