Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 67.06 | 67.22 | 66.79 | 67.19 | 122,457 | +0.71(+1.07%) |
Jan 30, 2014 | 66.49 | 66.62 | 66.10 | 66.48 | 42,704 | -0.27(-0.40%) |
Jan 29, 2014 | 66.17 | 66.92 | 65.95 | 66.75 | 113,345 | +0.81(+1.23%) |
Jan 28, 2014 | 65.87 | 65.94 | 65.60 | 65.94 | 96,666 | +0.10(+0.15%) |
Jan 27, 2014 | 66.31 | 66.66 | 65.78 | 65.84 | 110,536 | -0.63(-0.95%) |
Jan 24, 2014 | 66.38 | 66.52 | 66.04 | 66.47 | 198,616 | +0.63(+0.95%) |
Jan 23, 2014 | 65.03 | 66.06 | 65.03 | 65.84 | 29,452 | +1.28(+1.99%) |
Jan 22, 2014 | 64.68 | 64.91 | 64.51 | 64.56 | 158,217 | -0.25(-0.39%) |
Jan 21, 2014 | 64.85 | 65.01 | 64.66 | 64.81 | 350,619 | +0.20(+0.30%) |
Jan 17, 2014 | 64.07 | 64.62 | 64.62 | 64.62 | 354,110 | +0.43(+0.68%) |
Jan 16, 2014 | 64.05 | 64.23 | 63.93 | 64.18 | 9,644 | +0.51(+0.79%) |
Jan 15, 2014 | 63.33 | 63.68 | 63.28 | 63.68 | 193,260 | +0.13(+0.20%) |
Jan 14, 2014 | 63.78 | 64.01 | 63.55 | 63.55 | 10,901 | -0.64(-0.99%) |
Jan 13, 2014 | 63.74 | 64.30 | 63.73 | 64.18 | 38,217 | +0.50(+0.78%) |
Jan 10, 2014 | 62.88 | 63.77 | 62.88 | 63.68 | 76,393 | +1.17(+1.88%) |
Jan 09, 2014 | 62.47 | 62.52 | 62.02 | 62.51 | 30,939 | +0.39(+0.63%) |
Jan 08, 2014 | 61.83 | 62.19 | 61.61 | 62.12 | 134,721 | +0.00(+0.00%) |
Jan 07, 2014 | 62.03 | 62.28 | 61.88 | 62.12 | 14,442 | +0.17(+0.28%) |
Jan 06, 2014 | 61.75 | 62.30 | 61.75 | 61.95 | 46,389 | +0.48(+0.79%) |
Jan 03, 2014 | 61.30 | 61.74 | 61.26 | 61.46 | 16,332 | -0.10(-0.17%) |
Jan 02, 2014 | 61.12 | 61.74 | 61.12 | 61.57 | 18,624 | +0.32(+0.53%) |
Dec 31, 2013 | 61.75 | 61.24 | 61.24 | 61.24 | 60,153 | -0.59(-0.95%) |
Dec 30, 2013 | 61.52 | 62.00 | 61.52 | 61.83 | 40,427 | +0.50(+0.82%) |
Dec 27, 2013 | 61.44 | 61.62 | 61.17 | 61.33 | 290,268 | -0.27(-0.44%) |
Dec 26, 2013 | 61.84 | 61.85 | 61.51 | 61.59 | 11,669 | -0.52(-0.83%) |
Dec 24, 2013 | 62.46 | 62.46 | 62.04 | 62.11 | 23,939 | -0.52(-0.84%) |
Dec 23, 2013 | 62.95 | 63.12 | 62.64 | 62.64 | 12,246 | -0.46(-0.72%) |
Dec 20, 2013 | 62.82 | 63.09 | 62.23 | 63.09 | 19,369 | +1.63(+2.65%) |
Dec 19, 2013 | 61.83 | 61.83 | 61.42 | 61.46 | 15,100 | -0.06(-0.10%) |
Dec 18, 2013 | 61.56 | 62.40 | 60.89 | 61.52 | 87,655 | -0.22(-0.36%) |
Dec 17, 2013 | 61.37 | 61.92 | 61.35 | 61.74 | 15,678 | +0.12(+0.19%) |
Dec 16, 2013 | 62.17 | 62.38 | 61.46 | 61.63 | 90,677 | -0.13(-0.20%) |
Dec 13, 2013 | 61.65 | 61.75 | 61.63 | 61.75 | 11,235 | +0.29(+0.48%) |
Dec 12, 2013 | 61.68 | 61.83 | 61.34 | 61.46 | 58,109 | -0.24(-0.38%) |
Dec 11, 2013 | 62.06 | 62.14 | 61.69 | 61.70 | 14,574 | -0.73(-1.17%) |
Dec 10, 2013 | 62.33 | 62.46 | 62.13 | 62.43 | 16,890 | +0.85(+1.38%) |
Dec 09, 2013 | 61.48 | 61.84 | 61.48 | 61.58 | 9,431 | +0.15(+0.24%) |
Dec 06, 2013 | 61.22 | 61.45 | 61.08 | 61.43 | 21,154 | +0.37(+0.60%) |
Dec 05, 2013 | 61.21 | 61.51 | 61.04 | 61.07 | 131,177 | -0.27(-0.44%) |
Dec 04, 2013 | 61.50 | 61.58 | 61.14 | 61.34 | 29,678 | -0.98(-1.57%) |
Dec 03, 2013 | 61.99 | 62.37 | 61.99 | 62.32 | 4,751 | +0.41(+0.67%) |
Dec 02, 2013 | 62.19 | 62.32 | 61.87 | 61.90 | 10,253 | -0.59(-0.95%) |
Nov 29, 2013 | 62.26 | 62.50 | 62.24 | 62.50 | 6,592 | +0.24(+0.39%) |
Nov 27, 2013 | 62.63 | 62.63 | 62.11 | 62.26 | 8,157 | -0.42(-0.67%) |
Nov 26, 2013 | 62.50 | 62.79 | 62.50 | 62.67 | 13,333 | +0.53(+0.84%) |
Nov 25, 2013 | 61.83 | 62.46 | 61.83 | 62.15 | 8,749 | +0.20(+0.31%) |
Nov 22, 2013 | 61.53 | 62.12 | 61.53 | 61.95 | 28,341 | +0.95(+1.56%) |
Nov 21, 2013 | 60.71 | 61.25 | 60.33 | 61.00 | 20,615 | +0.10(+0.17%) |
Nov 20, 2013 | 62.54 | 62.59 | 60.86 | 60.90 | 21,156 | -1.78(-2.84%) |
Nov 19, 2013 | 62.97 | 63.07 | 62.50 | 62.69 | 29,571 | -0.66(-1.04%) |
Nov 18, 2013 | 62.48 | 63.35 | 62.48 | 63.35 | 5,473 | +0.71(+1.14%) |
Nov 15, 2013 | 62.44 | 62.63 | 62.32 | 62.63 | 22,425 | +0.10(+0.16%) |
Nov 14, 2013 | 62.26 | 63.10 | 62.16 | 62.53 | 82,997 | +0.97(+1.57%) |
Nov 12, 2013 | 61.50 | 61.65 | 61.37 | 61.56 | 5,510 | +0.28(+0.46%) |
Nov 11, 2013 | 61.37 | 61.58 | 61.25 | 61.28 | 13,211 | -0.17(-0.27%) |
Nov 08, 2013 | 62.29 | 62.29 | 61.45 | 61.45 | 395,195 | -2.39(-3.74%) |
Nov 07, 2013 | 62.88 | 63.84 | 62.88 | 63.84 | 10,067 | +0.91(+1.44%) |
Nov 06, 2013 | 62.93 | 62.94 | 62.67 | 62.93 | 8,607 | -0.30(-0.47%) |
Nov 05, 2013 | 63.94 | 63.94 | 63.13 | 63.23 | 20,342 | -0.97(-1.51%) |
Nov 04, 2013 | 64.44 | 64.63 | 64.15 | 64.19 | 54,022 | -0.08(-0.13%) |