Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 66.13 | 66.79 | 66.07 | 66.36 | 121,802 | -0.66(-0.98%) |
Jan 30, 2014 | 66.50 | 67.39 | 66.42 | 67.01 | 187,226 | +0.98(+1.48%) |
Jan 29, 2014 | 66.41 | 66.68 | 65.84 | 66.04 | 265,782 | -0.93(-1.39%) |
Jan 28, 2014 | 66.30 | 66.97 | 66.07 | 66.97 | 372,382 | +0.74(+1.11%) |
Jan 27, 2014 | 67.61 | 68.22 | 65.58 | 66.23 | 398,340 | -1.11(-1.65%) |
Jan 24, 2014 | 68.61 | 68.76 | 67.09 | 67.34 | 222,396 | -1.89(-2.73%) |
Jan 23, 2014 | 69.30 | 69.62 | 68.67 | 69.23 | 167,247 | -0.38(-0.55%) |
Jan 22, 2014 | 69.51 | 69.71 | 69.20 | 69.61 | 140,110 | +0.23(+0.33%) |
Jan 21, 2014 | 69.31 | 69.38 | 68.74 | 69.38 | 140,934 | +0.68(+1.00%) |
Jan 17, 2014 | 68.78 | 68.70 | 68.70 | 68.70 | 238,723 | -0.16(-0.23%) |
Jan 16, 2014 | 68.59 | 68.93 | 68.54 | 68.86 | 117,336 | +0.12(+0.18%) |
Jan 15, 2014 | 68.12 | 68.80 | 68.40 | 68.74 | 127,433 | +0.61(+0.90%) |
Jan 14, 2014 | 67.62 | 68.23 | 67.52 | 68.12 | 180,761 | +0.80(+1.19%) |
Jan 13, 2014 | 68.01 | 68.19 | 66.83 | 67.32 | 168,320 | -0.95(-1.39%) |
Jan 10, 2014 | 67.85 | 68.28 | 67.55 | 68.27 | 227,332 | +0.62(+0.92%) |
Jan 09, 2014 | 67.58 | 68.53 | 67.23 | 67.65 | 187,620 | +0.46(+0.69%) |
Jan 08, 2014 | 66.97 | 67.28 | 66.77 | 67.19 | 133,450 | +0.22(+0.33%) |
Jan 07, 2014 | 66.70 | 67.15 | 66.65 | 66.97 | 187,276 | +0.58(+0.87%) |
Jan 06, 2014 | 67.14 | 67.15 | 66.35 | 66.39 | 155,493 | -0.32(-0.48%) |
Jan 03, 2014 | 66.51 | 66.87 | 66.44 | 66.71 | 185,310 | +0.42(+0.63%) |
Jan 02, 2014 | 66.68 | 66.68 | 65.96 | 66.29 | 284,141 | -0.42(-0.63%) |
Dec 31, 2013 | 66.95 | 66.71 | 66.71 | 66.71 | 185,010 | +0.10(+0.15%) |
Dec 30, 2013 | 66.75 | 66.86 | 66.51 | 66.61 | 118,255 | -0.06(-0.09%) |
Dec 27, 2013 | 67.15 | 67.71 | 66.44 | 66.68 | 400,224 | -0.07(-0.11%) |
Dec 26, 2013 | 67.17 | 67.23 | 66.75 | 66.75 | 278,685 | -0.09(-0.13%) |
Dec 24, 2013 | 66.64 | 66.97 | 66.47 | 66.84 | 201,637 | +0.37(+0.56%) |
Dec 23, 2013 | 65.81 | 66.57 | 65.81 | 66.46 | 370,028 | +0.84(+1.28%) |
Dec 20, 2013 | 64.30 | 65.76 | 64.22 | 65.62 | 273,812 | +1.34(+2.09%) |
Dec 19, 2013 | 64.53 | 64.55 | 64.19 | 64.28 | 109,036 | -0.21(-0.33%) |
Dec 18, 2013 | 63.69 | 64.56 | 63.39 | 64.49 | 254,288 | +0.83(+1.31%) |
Dec 17, 2013 | 63.88 | 63.88 | 63.35 | 63.66 | 213,090 | -0.23(-0.36%) |
Dec 16, 2013 | 63.28 | 63.91 | 63.25 | 63.89 | 165,574 | +0.73(+1.16%) |
Dec 13, 2013 | 63.06 | 63.31 | 62.63 | 63.15 | 48,079 | +0.38(+0.61%) |
Dec 12, 2013 | 62.65 | 63.06 | 62.55 | 62.77 | 109,727 | +0.12(+0.18%) |
Dec 11, 2013 | 63.60 | 63.68 | 62.50 | 62.66 | 629,079 | -0.87(-1.36%) |
Dec 10, 2013 | 64.08 | 64.20 | 63.48 | 63.53 | 170,374 | -0.62(-0.97%) |
Dec 09, 2013 | 64.63 | 64.63 | 63.97 | 64.14 | 151,099 | -0.42(-0.64%) |
Dec 06, 2013 | 64.56 | 64.84 | 64.21 | 64.56 | 110,848 | +0.65(+1.01%) |
Dec 05, 2013 | 64.13 | 64.27 | 63.80 | 63.92 | 116,774 | -0.18(-0.27%) |
Dec 04, 2013 | 64.05 | 64.49 | 63.50 | 64.09 | 234,606 | -0.20(-0.30%) |
Dec 03, 2013 | 64.30 | 64.66 | 63.85 | 64.29 | 287,454 | -0.11(-0.16%) |
Dec 02, 2013 | 65.39 | 65.44 | 64.17 | 64.39 | 271,744 | -0.94(-1.44%) |
Nov 29, 2013 | 65.37 | 65.67 | 65.18 | 65.33 | 69,389 | +0.22(+0.34%) |
Nov 27, 2013 | 64.53 | 65.14 | 64.36 | 65.11 | 225,936 | +0.76(+1.18%) |
Nov 26, 2013 | 63.84 | 64.53 | 63.78 | 64.35 | 168,449 | +0.63(+0.99%) |
Nov 25, 2013 | 63.76 | 63.94 | 63.53 | 63.72 | 120,923 | +0.27(+0.42%) |
Nov 22, 2013 | 63.15 | 63.52 | 62.94 | 63.46 | 50,063 | +0.39(+0.62%) |
Nov 21, 2013 | 62.11 | 63.07 | 62.11 | 63.07 | 87,910 | +1.19(+1.92%) |
Nov 20, 2013 | 62.15 | 62.25 | 61.71 | 61.88 | 128,210 | -0.02(-0.03%) |
Nov 19, 2013 | 62.23 | 62.56 | 61.63 | 61.90 | 454,741 | -0.19(-0.30%) |
Nov 18, 2013 | 62.78 | 62.92 | 61.96 | 62.08 | 293,517 | -0.41(-0.65%) |
Nov 15, 2013 | 62.45 | 62.63 | 62.13 | 62.49 | 507,928 | +0.31(+0.50%) |
Nov 14, 2013 | 62.42 | 62.42 | 61.92 | 62.18 | 490,256 | +0.24(+0.39%) |
Nov 12, 2013 | 61.77 | 61.94 | 61.39 | 61.94 | 138,964 | +0.12(+0.19%) |
Nov 11, 2013 | 61.77 | 61.93 | 61.40 | 61.83 | 73,343 | +0.06(+0.10%) |
Nov 08, 2013 | 60.68 | 61.93 | 60.68 | 61.77 | 106,225 | +1.20(+1.99%) |
Nov 07, 2013 | 61.85 | 61.96 | 60.52 | 60.56 | 245,050 | -0.93(-1.51%) |
Nov 06, 2013 | 62.46 | 62.46 | 61.49 | 61.49 | 161,992 | -0.45(-0.73%) |
Nov 05, 2013 | 61.81 | 62.03 | 61.49 | 61.94 | 117,839 | +0.04(+0.06%) |
Nov 04, 2013 | 61.32 | 62.00 | 61.32 | 61.91 | 115,740 | +0.64(+1.04%) |