Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 71.90 | 72.87 | 71.79 | 72.65 | 0 | -0.39(-0.53%) |
Jan 30, 2014 | 73.13 | 73.39 | 72.75 | 73.04 | 285,776 | -0.60(-0.81%) |
Jan 29, 2014 | 73.70 | 74.00 | 73.43 | 73.64 | 222,865 | -0.48(-0.65%) |
Jan 28, 2014 | 74.02 | 74.33 | 73.88 | 74.12 | 320,470 | +0.07(+0.09%) |
Jan 27, 2014 | 74.12 | 74.34 | 73.84 | 74.05 | 299,811 | -0.48(-0.64%) |
Jan 24, 2014 | 75.03 | 75.18 | 74.53 | 74.53 | 0 | -1.74(-2.28%) |
Jan 23, 2014 | 76.27 | 76.42 | 75.70 | 76.27 | 348,441 | +0.62(+0.82%) |
Jan 22, 2014 | 75.47 | 75.78 | 75.28 | 75.65 | 398,712 | +0.00(+0.00%) |
Jan 21, 2014 | 75.85 | 75.93 | 75.40 | 75.65 | 309,385 | +1.31(+1.76%) |
Jan 17, 2014 | 74.34 | 74.34 | 74.34 | 0 | -0.44(-0.59%) | |
Jan 16, 2014 | 74.66 | 74.86 | 74.49 | 74.78 | 446,971 | +1.25(+1.70%) |
Jan 15, 2014 | 73.62 | 73.55 | 73.00 | 73.53 | 586,348 | -0.09(-0.12%) |
Jan 14, 2014 | 73.58 | 73.80 | 73.47 | 73.62 | 430,617 | +0.05(+0.07%) |
Jan 13, 2014 | 73.11 | 73.76 | 73.11 | 73.57 | 534,795 | +0.51(+0.70%) |
Jan 10, 2014 | 72.82 | 73.35 | 72.80 | 73.06 | 314,452 | +0.79(+1.09%) |
Jan 09, 2014 | 72.36 | 72.76 | 72.11 | 72.27 | 650,707 | -0.51(-0.70%) |
Jan 08, 2014 | 72.63 | 73.17 | 72.40 | 72.78 | 724,422 | -0.50(-0.68%) |
Jan 07, 2014 | 73.53 | 73.72 | 73.20 | 73.28 | 706,819 | +0.22(+0.30%) |
Jan 06, 2014 | 72.66 | 73.22 | 72.57 | 73.06 | 311,710 | -0.31(-0.42%) |
Jan 03, 2014 | 72.42 | 73.50 | 72.33 | 73.37 | 0 | +0.53(+0.73%) |
Jan 02, 2014 | 72.71 | 72.84 | 72.24 | 72.84 | 823,913 | -0.75(-1.02%) |
Dec 31, 2013 | 73.59 | 73.59 | 73.59 | 0 | -0.21(-0.28%) | |
Dec 30, 2013 | 73.46 | 73.81 | 73.37 | 73.80 | 310,844 | +0.26(+0.35%) |
Dec 27, 2013 | 73.55 | 73.80 | 73.31 | 73.54 | 342,154 | +0.66(+0.91%) |
Dec 26, 2013 | 72.51 | 77.85 | 72.51 | 72.88 | 364,304 | +0.26(+0.36%) |
Dec 24, 2013 | 72.27 | 72.63 | 72.27 | 72.62 | 293,257 | +0.19(+0.26%) |
Dec 23, 2013 | 72.19 | 72.55 | 72.10 | 72.43 | 1,112,796 | +0.05(+0.07%) |
Dec 20, 2013 | 71.83 | 72.47 | 71.83 | 72.38 | 0 | +0.82(+1.15%) |
Dec 19, 2013 | 71.05 | 71.65 | 70.90 | 71.56 | 1,187,962 | +0.03(+0.04%) |
Dec 18, 2013 | 71.48 | 72.03 | 71.26 | 71.53 | 531,379 | -0.49(-0.68%) |
Dec 17, 2013 | 71.60 | 72.12 | 71.52 | 72.02 | 574,860 | +0.55(+0.77%) |
Dec 16, 2013 | 71.44 | 71.52 | 71.26 | 71.47 | 594,098 | +0.31(+0.44%) |
Dec 13, 2013 | 71.31 | 71.39 | 70.83 | 71.16 | 0 | -0.61(-0.85%) |
Dec 12, 2013 | 72.29 | 72.38 | 71.67 | 71.77 | 474,077 | -1.37(-1.87%) |
Dec 11, 2013 | 73.55 | 73.56 | 73.05 | 73.14 | 1,063,090 | -0.02(-0.03%) |
Dec 10, 2013 | 73.39 | 73.45 | 73.04 | 73.16 | 1,530,904 | -0.49(-0.67%) |
Dec 09, 2013 | 73.26 | 73.77 | 73.20 | 73.65 | 494,168 | +0.41(+0.56%) |
Dec 06, 2013 | 72.89 | 73.36 | 72.85 | 73.24 | 298,948 | +1.18(+1.64%) |
Dec 05, 2013 | 71.76 | 72.17 | 71.73 | 72.06 | 610,470 | +0.54(+0.76%) |
Dec 04, 2013 | 71.28 | 71.69 | 71.15 | 71.52 | 424,771 | -0.28(-0.39%) |
Dec 03, 2013 | 71.86 | 72.01 | 71.61 | 71.80 | 367,282 | -0.33(-0.46%) |
Dec 02, 2013 | 72.40 | 72.60 | 72.13 | 72.13 | 388,640 | -0.98(-1.34%) |
Nov 29, 2013 | 73.07 | 73.33 | 72.94 | 73.11 | 170,978 | +0.13(+0.18%) |
Nov 27, 2013 | 73.16 | 73.22 | 72.84 | 72.98 | 308,799 | -0.32(-0.44%) |
Nov 26, 2013 | 73.03 | 73.42 | 73.00 | 73.30 | 368,237 | -0.43(-0.58%) |
Nov 25, 2013 | 73.65 | 74.02 | 70.71 | 73.73 | 468,304 | +0.00(+0.00%) |
Nov 22, 2013 | 73.46 | 73.75 | 73.27 | 73.73 | 624,369 | +0.37(+0.50%) |
Nov 21, 2013 | 73.30 | 73.45 | 73.16 | 73.36 | 296,814 | +0.34(+0.46%) |
Nov 20, 2013 | 74.04 | 74.06 | 73.00 | 73.02 | 297,313 | -0.88(-1.19%) |
Nov 19, 2013 | 73.80 | 74.35 | 73.80 | 73.90 | 234,878 | +0.29(+0.39%) |
Nov 18, 2013 | 74.24 | 74.33 | 73.55 | 73.61 | 262,461 | +0.53(+0.72%) |
Nov 15, 2013 | 73.15 | 73.16 | 72.90 | 73.08 | 262,142 | -0.02(-0.02%) |
Nov 14, 2013 | 72.92 | 73.24 | 72.77 | 73.10 | 516,257 | +0.38(+0.52%) |
Nov 13, 2013 | 72.20 | 72.80 | 71.80 | 72.72 | 344,657 | +0.59(+0.82%) |
Nov 12, 2013 | 72.33 | 72.55 | 72.03 | 72.13 | 316,782 | +0.28(+0.39%) |
Nov 11, 2013 | 71.77 | 71.94 | 71.70 | 71.85 | 169,732 | -0.12(-0.17%) |
Nov 08, 2013 | 71.72 | 72.03 | 71.51 | 71.97 | 183,905 | -0.09(-0.12%) |
Nov 07, 2013 | 72.20 | 72.94 | 71.00 | 72.06 | 167,249 | -0.21(-0.29%) |
Nov 06, 2013 | 72.37 | 72.44 | 72.10 | 72.27 | 463,391 | +0.59(+0.82%) |
Nov 05, 2013 | 71.38 | 71.81 | 71.12 | 71.68 | 317,207 | -0.54(-0.75%) |
Nov 04, 2013 | 72.03 | 72.25 | 72.00 | 72.22 | 406,719 | +0.33(+0.46%) |