Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 69.10 | 70.21 | 68.88 | 69.74 | 552,646 | +0.19(+0.27%) |
Jan 30, 2014 | 68.93 | 69.57 | 68.29 | 69.55 | 699,355 | +1.28(+1.88%) |
Jan 29, 2014 | 67.95 | 69.09 | 67.95 | 68.26 | 758,793 | -0.54(-0.78%) |
Jan 28, 2014 | 68.20 | 69.02 | 67.99 | 68.80 | 643,579 | +0.77(+1.14%) |
Jan 27, 2014 | 69.12 | 69.27 | 66.45 | 68.03 | 1,129,442 | -0.94(-1.37%) |
Jan 24, 2014 | 71.40 | 71.40 | 68.86 | 68.97 | 1,148,136 | -3.24(-4.49%) |
Jan 23, 2014 | 71.45 | 72.86 | 71.45 | 72.21 | 1,057,076 | +0.42(+0.58%) |
Jan 22, 2014 | 71.46 | 72.01 | 70.59 | 71.80 | 687,965 | +0.35(+0.49%) |
Jan 21, 2014 | 71.32 | 71.87 | 69.53 | 71.45 | 513,891 | +0.67(+0.95%) |
Jan 17, 2014 | 71.31 | 70.77 | 70.77 | 70.77 | 489,945 | -0.43(-0.61%) |
Jan 16, 2014 | 70.76 | 71.63 | 70.58 | 71.21 | 407,654 | +0.19(+0.27%) |
Jan 15, 2014 | 69.08 | 71.22 | 69.29 | 71.02 | 689,733 | +1.94(+2.80%) |
Jan 14, 2014 | 68.95 | 69.38 | 68.37 | 69.08 | 476,563 | +0.41(+0.59%) |
Jan 13, 2014 | 69.43 | 69.62 | 68.45 | 68.68 | 306,269 | -0.94(-1.36%) |
Jan 10, 2014 | 69.33 | 69.64 | 69.13 | 69.62 | 304,347 | +0.38(+0.55%) |
Jan 09, 2014 | 68.86 | 69.40 | 68.59 | 69.24 | 404,396 | +0.41(+0.59%) |
Jan 08, 2014 | 69.08 | 69.49 | 68.26 | 68.84 | 472,357 | -0.27(-0.40%) |
Jan 07, 2014 | 69.23 | 69.54 | 68.51 | 69.11 | 338,987 | +0.25(+0.36%) |
Jan 06, 2014 | 69.92 | 69.96 | 68.69 | 68.87 | 423,239 | -0.79(-1.14%) |
Jan 03, 2014 | 69.38 | 69.92 | 69.13 | 69.66 | 350,015 | +0.44(+0.64%) |
Jan 02, 2014 | 69.91 | 70.04 | 68.84 | 69.22 | 492,648 | -0.95(-1.36%) |
Dec 31, 2013 | 70.13 | 70.17 | 70.17 | 70.17 | 323,349 | +0.11(+0.16%) |
Dec 30, 2013 | 70.04 | 70.19 | 69.59 | 70.06 | 408,158 | -0.01(-0.01%) |
Dec 27, 2013 | 70.27 | 70.51 | 69.88 | 70.07 | 238,213 | +0.07(+0.09%) |
Dec 26, 2013 | 70.25 | 70.54 | 69.93 | 70.00 | 296,290 | +0.05(+0.07%) |
Dec 24, 2013 | 69.37 | 70.34 | 69.37 | 69.95 | 206,140 | +0.45(+0.65%) |
Dec 23, 2013 | 70.06 | 70.25 | 69.08 | 69.50 | 731,142 | -0.21(-0.30%) |
Dec 20, 2013 | 73.35 | 73.35 | 69.00 | 69.71 | 1,138,214 | -0.02(-0.03%) |
Dec 19, 2013 | 69.74 | 69.81 | 68.46 | 69.73 | 1,520,264 | -0.29(-0.42%) |
Dec 18, 2013 | 67.79 | 70.08 | 67.56 | 70.02 | 1,355,850 | +2.36(+3.49%) |
Dec 17, 2013 | 66.72 | 67.75 | 66.66 | 67.66 | 916,468 | +0.85(+1.27%) |
Dec 16, 2013 | 65.87 | 66.99 | 65.85 | 66.81 | 1,027,586 | +1.20(+1.83%) |
Dec 13, 2013 | 64.50 | 65.63 | 64.31 | 65.61 | 1,554,196 | +1.11(+1.73%) |
Dec 12, 2013 | 63.59 | 64.49 | 63.58 | 64.49 | 698,187 | +0.98(+1.55%) |
Dec 11, 2013 | 63.21 | 63.65 | 63.00 | 63.51 | 826,037 | +0.54(+0.86%) |
Dec 10, 2013 | 63.47 | 63.55 | 62.94 | 62.97 | 667,759 | -0.43(-0.69%) |
Dec 09, 2013 | 63.27 | 63.69 | 63.27 | 63.41 | 461,613 | +0.15(+0.24%) |
Dec 06, 2013 | 63.40 | 63.91 | 63.14 | 63.25 | 499,849 | +0.29(+0.47%) |
Dec 05, 2013 | 63.20 | 63.20 | 62.65 | 62.96 | 504,266 | -0.34(-0.54%) |
Dec 04, 2013 | 62.70 | 63.58 | 62.28 | 63.30 | 562,007 | +0.25(+0.39%) |
Dec 03, 2013 | 64.25 | 64.54 | 62.70 | 63.06 | 1,230,453 | -1.48(-2.30%) |
Dec 02, 2013 | 65.09 | 66.11 | 64.14 | 64.54 | 1,202,287 | -0.65(-1.00%) |
Nov 29, 2013 | 65.49 | 65.62 | 64.94 | 65.19 | 253,550 | -0.08(-0.13%) |
Nov 27, 2013 | 65.43 | 65.43 | 64.90 | 65.28 | 385,341 | +0.08(+0.13%) |
Nov 26, 2013 | 64.97 | 65.47 | 64.55 | 65.19 | 443,113 | +0.37(+0.57%) |
Nov 25, 2013 | 64.32 | 64.85 | 64.02 | 64.82 | 588,756 | +0.81(+1.27%) |
Nov 22, 2013 | 63.26 | 64.07 | 63.12 | 64.01 | 269,913 | +0.75(+1.18%) |
Nov 21, 2013 | 63.28 | 63.34 | 62.49 | 63.26 | 574,915 | +0.06(+0.09%) |
Nov 20, 2013 | 63.67 | 63.67 | 63.03 | 63.21 | 356,523 | -0.14(-0.22%) |
Nov 19, 2013 | 63.96 | 64.10 | 62.98 | 63.35 | 517,685 | -0.76(-1.18%) |
Nov 18, 2013 | 64.26 | 64.87 | 63.83 | 64.10 | 815,585 | -0.09(-0.15%) |
Nov 15, 2013 | 63.49 | 64.20 | 63.30 | 64.20 | 564,530 | +0.90(+1.42%) |
Nov 14, 2013 | 62.68 | 63.37 | 62.36 | 63.30 | 512,880 | +0.77(+1.22%) |
Nov 13, 2013 | 60.93 | 62.56 | 60.72 | 62.54 | 412,239 | +1.57(+2.57%) |
Nov 12, 2013 | 60.95 | 61.16 | 60.58 | 60.97 | 269,170 | +0.02(+0.03%) |
Nov 11, 2013 | 60.83 | 61.23 | 60.62 | 60.95 | 299,000 | +0.18(+0.30%) |
Nov 08, 2013 | 60.13 | 60.90 | 59.96 | 60.77 | 480,366 | +0.58(+0.96%) |
Nov 07, 2013 | 62.21 | 62.42 | 60.18 | 60.19 | 737,619 | -1.99(-3.20%) |
Nov 06, 2013 | 62.70 | 62.72 | 61.71 | 62.19 | 394,575 | -0.22(-0.35%) |
Nov 05, 2013 | 62.52 | 62.66 | 61.92 | 62.40 | 426,260 | -0.26(-0.41%) |
Nov 04, 2013 | 62.39 | 62.72 | 61.86 | 62.66 | 548,581 | +0.51(+0.82%) |