Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 66.74 | 67.90 | 66.46 | 67.37 | 1,359,408 | -0.35(-0.51%) |
Jan 30, 2014 | 68.14 | 68.29 | 67.51 | 67.72 | 1,613,484 | +0.20(+0.30%) |
Jan 29, 2014 | 67.86 | 68.85 | 67.02 | 67.51 | 2,196,845 | -1.19(-1.73%) |
Jan 28, 2014 | 68.25 | 68.98 | 68.13 | 68.70 | 1,529,600 | +0.66(+0.96%) |
Jan 27, 2014 | 68.64 | 69.37 | 67.03 | 68.05 | 1,771,391 | -0.67(-0.98%) |
Jan 24, 2014 | 71.30 | 71.40 | 68.72 | 68.72 | 2,182,236 | -3.20(-4.45%) |
Jan 23, 2014 | 73.51 | 73.51 | 71.76 | 71.92 | 2,183,134 | -2.27(-3.06%) |
Jan 22, 2014 | 74.01 | 74.44 | 73.63 | 74.19 | 1,755,412 | +0.63(+0.86%) |
Jan 21, 2014 | 73.35 | 74.10 | 72.74 | 73.56 | 1,948,194 | +0.79(+1.08%) |
Jan 17, 2014 | 71.67 | 72.77 | 72.77 | 72.77 | 1,782,525 | +1.43(+2.00%) |
Jan 16, 2014 | 71.27 | 71.51 | 70.38 | 71.35 | 1,286,175 | -0.02(-0.02%) |
Jan 15, 2014 | 70.49 | 72.14 | 70.49 | 71.36 | 1,930,618 | +0.87(+1.23%) |
Jan 14, 2014 | 70.08 | 70.79 | 69.49 | 70.49 | 2,243,410 | +1.28(+1.85%) |
Jan 13, 2014 | 69.97 | 70.19 | 68.95 | 69.22 | 2,336,421 | -0.76(-1.09%) |
Jan 10, 2014 | 70.36 | 70.63 | 69.88 | 69.98 | 1,571,574 | +0.09(+0.13%) |
Jan 09, 2014 | 70.52 | 70.94 | 69.47 | 69.89 | 1,614,445 | -0.43(-0.62%) |
Jan 08, 2014 | 70.29 | 70.65 | 69.99 | 70.33 | 1,093,662 | -0.08(-0.11%) |
Jan 07, 2014 | 69.96 | 70.79 | 69.78 | 70.41 | 1,135,101 | +0.73(+1.04%) |
Jan 06, 2014 | 70.56 | 70.80 | 69.44 | 69.68 | 986,797 | -0.52(-0.75%) |
Jan 03, 2014 | 69.98 | 70.77 | 69.89 | 70.20 | 930,337 | +0.25(+0.36%) |
Jan 02, 2014 | 70.80 | 71.13 | 69.88 | 69.95 | 1,357,059 | -1.26(-1.77%) |
Dec 31, 2013 | 70.88 | 71.21 | 71.21 | 71.21 | 1,047,868 | +0.36(+0.51%) |
Dec 30, 2013 | 70.92 | 71.27 | 70.64 | 70.85 | 827,566 | +0.11(+0.15%) |
Dec 27, 2013 | 71.01 | 71.26 | 70.53 | 70.74 | 963,621 | -0.20(-0.28%) |
Dec 26, 2013 | 70.51 | 71.12 | 70.41 | 70.94 | 683,625 | +0.63(+0.90%) |
Dec 24, 2013 | 70.09 | 70.56 | 69.98 | 70.31 | 453,090 | +0.22(+0.32%) |
Dec 23, 2013 | 70.68 | 70.85 | 69.78 | 70.09 | 835,174 | -0.31(-0.44%) |
Dec 20, 2013 | 70.29 | 70.53 | 69.84 | 70.40 | 2,136,726 | +0.48(+0.68%) |
Dec 19, 2013 | 68.95 | 70.08 | 68.68 | 69.92 | 1,836,123 | +0.79(+1.14%) |
Dec 18, 2013 | 67.47 | 69.23 | 67.27 | 69.13 | 1,927,998 | +1.90(+2.82%) |
Dec 17, 2013 | 67.37 | 67.85 | 66.91 | 67.23 | 1,378,311 | -0.12(-0.18%) |
Dec 16, 2013 | 66.96 | 67.68 | 66.89 | 67.35 | 1,545,085 | +1.02(+1.54%) |
Dec 13, 2013 | 66.52 | 67.05 | 66.16 | 66.33 | 1,449,990 | -0.04(-0.07%) |
Dec 12, 2013 | 67.18 | 67.42 | 66.32 | 66.38 | 1,732,414 | -0.67(-0.99%) |
Dec 11, 2013 | 69.08 | 69.16 | 66.80 | 67.04 | 1,266,171 | -1.83(-2.65%) |
Dec 10, 2013 | 68.16 | 69.17 | 68.13 | 68.87 | 1,438,183 | +0.70(+1.03%) |
Dec 09, 2013 | 68.66 | 68.81 | 68.01 | 68.17 | 1,275,874 | -0.49(-0.71%) |
Dec 06, 2013 | 68.37 | 68.99 | 67.96 | 68.66 | 918,950 | +1.11(+1.64%) |
Dec 05, 2013 | 67.82 | 68.64 | 67.33 | 67.55 | 1,190,761 | -0.59(-0.86%) |
Dec 04, 2013 | 68.09 | 69.38 | 67.43 | 68.14 | 1,136,711 | -0.39(-0.57%) |
Dec 03, 2013 | 68.60 | 68.91 | 67.99 | 68.53 | 1,185,725 | -0.59(-0.85%) |
Dec 02, 2013 | 69.09 | 69.63 | 67.96 | 69.11 | 1,069,930 | +0.10(+0.14%) |
Nov 29, 2013 | 69.39 | 69.57 | 68.83 | 69.01 | 505,211 | -0.32(-0.46%) |
Nov 27, 2013 | 70.01 | 70.25 | 69.29 | 69.33 | 895,664 | -0.48(-0.69%) |
Nov 26, 2013 | 69.09 | 70.77 | 69.09 | 69.81 | 2,320,396 | +0.51(+0.74%) |
Nov 25, 2013 | 69.95 | 69.95 | 68.52 | 69.30 | 1,457,823 | -0.30(-0.43%) |
Nov 22, 2013 | 69.02 | 69.64 | 68.47 | 69.60 | 1,399,034 | +0.56(+0.81%) |
Nov 21, 2013 | 67.91 | 69.20 | 67.90 | 69.04 | 1,229,339 | +1.58(+2.34%) |
Nov 20, 2013 | 68.20 | 68.98 | 67.28 | 67.47 | 1,100,978 | -0.73(-1.06%) |
Nov 19, 2013 | 68.82 | 68.85 | 67.69 | 68.19 | 1,427,614 | -0.89(-1.28%) |
Nov 18, 2013 | 70.49 | 70.77 | 68.90 | 69.08 | 1,569,218 | -1.17(-1.66%) |
Nov 15, 2013 | 70.36 | 70.53 | 69.77 | 70.25 | 960,543 | +0.01(+0.01%) |
Nov 14, 2013 | 70.25 | 70.34 | 69.43 | 70.24 | 990,613 | +0.24(+0.34%) |
Nov 13, 2013 | 67.69 | 70.13 | 67.44 | 70.00 | 2,111,146 | +1.42(+2.07%) |
Nov 12, 2013 | 68.75 | 69.01 | 68.34 | 68.58 | 1,486,802 | -0.33(-0.48%) |
Nov 11, 2013 | 68.55 | 69.16 | 68.22 | 68.91 | 1,398,080 | -0.06(-0.09%) |
Nov 08, 2013 | 66.80 | 69.01 | 66.68 | 68.97 | 2,126,105 | +1.99(+2.97%) |
Nov 07, 2013 | 68.15 | 68.64 | 66.87 | 66.98 | 2,013,294 | -0.88(-1.29%) |
Nov 06, 2013 | 67.54 | 68.05 | 67.09 | 67.86 | 1,872,751 | +0.40(+0.59%) |
Nov 05, 2013 | 66.55 | 67.65 | 66.24 | 67.46 | 2,926,551 | +0.35(+0.53%) |
Nov 04, 2013 | 66.62 | 67.13 | 65.98 | 67.10 | 1,498,700 | +0.81(+1.21%) |