Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 78.50 | 80.96 | 78.47 | 80.32 | 747,880 | +0.94(+1.18%) |
Jan 30, 2014 | 79.37 | 79.54 | 78.81 | 79.38 | 386,734 | +0.57(+0.73%) |
Jan 29, 2014 | 78.65 | 79.52 | 78.28 | 78.81 | 330,661 | -0.55(-0.69%) |
Jan 28, 2014 | 78.60 | 79.36 | 78.41 | 79.36 | 537,437 | +0.75(+0.96%) |
Jan 27, 2014 | 79.03 | 79.80 | 77.23 | 78.60 | 679,931 | -0.39(-0.49%) |
Jan 24, 2014 | 81.58 | 81.60 | 78.54 | 78.99 | 669,999 | -3.17(-3.86%) |
Jan 23, 2014 | 82.29 | 82.74 | 82.00 | 82.16 | 531,119 | -0.62(-0.75%) |
Jan 22, 2014 | 81.58 | 82.80 | 81.58 | 82.78 | 487,250 | +1.50(+1.85%) |
Jan 21, 2014 | 81.27 | 81.78 | 80.77 | 81.27 | 599,794 | +0.77(+0.96%) |
Jan 17, 2014 | 80.47 | 80.51 | 80.51 | 80.51 | 461,617 | +0.02(+0.02%) |
Jan 16, 2014 | 80.32 | 80.89 | 79.89 | 80.49 | 657,555 | -0.07(-0.08%) |
Jan 15, 2014 | 80.09 | 80.72 | 79.83 | 80.56 | 737,049 | +0.98(+1.23%) |
Jan 14, 2014 | 78.70 | 80.19 | 78.65 | 79.58 | 824,001 | +0.95(+1.20%) |
Jan 13, 2014 | 78.40 | 79.44 | 78.32 | 78.63 | 524,394 | +0.35(+0.45%) |
Jan 10, 2014 | 76.86 | 78.32 | 76.72 | 78.27 | 245,454 | +1.46(+1.90%) |
Jan 09, 2014 | 77.23 | 77.50 | 76.41 | 76.81 | 324,142 | +0.10(+0.13%) |
Jan 08, 2014 | 77.08 | 77.45 | 76.39 | 76.71 | 614,031 | -0.37(-0.48%) |
Jan 07, 2014 | 77.77 | 78.78 | 76.79 | 77.08 | 517,053 | +0.97(+1.28%) |
Jan 06, 2014 | 75.32 | 76.58 | 74.77 | 76.11 | 475,777 | +1.37(+1.83%) |
Jan 03, 2014 | 74.27 | 74.84 | 73.96 | 74.74 | 466,632 | +0.43(+0.58%) |
Jan 02, 2014 | 75.76 | 76.14 | 73.90 | 74.31 | 566,802 | -1.78(-2.33%) |
Dec 31, 2013 | 75.15 | 76.08 | 76.08 | 76.08 | 316,105 | +1.01(+1.34%) |
Dec 30, 2013 | 75.04 | 75.25 | 74.66 | 75.08 | 192,614 | +0.03(+0.05%) |
Dec 27, 2013 | 76.63 | 78.65 | 74.72 | 75.04 | 272,980 | +0.46(+0.62%) |
Dec 26, 2013 | 74.80 | 75.48 | 74.19 | 74.58 | 152,142 | +0.31(+0.42%) |
Dec 24, 2013 | 73.99 | 74.60 | 73.89 | 74.27 | 74,864 | +0.20(+0.27%) |
Dec 23, 2013 | 74.39 | 74.57 | 73.26 | 74.06 | 328,763 | +0.49(+0.67%) |
Dec 20, 2013 | 71.62 | 74.13 | 71.50 | 73.57 | 1,044,141 | +2.27(+3.19%) |
Dec 19, 2013 | 71.55 | 71.62 | 71.00 | 71.30 | 393,893 | -0.29(-0.40%) |
Dec 18, 2013 | 71.37 | 71.80 | 70.40 | 71.59 | 657,799 | +0.28(+0.39%) |
Dec 17, 2013 | 72.27 | 72.27 | 71.05 | 71.31 | 651,445 | +1.34(+1.91%) |
Dec 16, 2013 | 68.92 | 70.21 | 68.92 | 69.97 | 456,398 | +1.19(+1.73%) |
Dec 13, 2013 | 68.20 | 69.14 | 67.88 | 68.78 | 496,382 | +0.96(+1.41%) |
Dec 12, 2013 | 67.24 | 68.19 | 67.17 | 67.83 | 919,202 | +0.61(+0.91%) |
Dec 11, 2013 | 68.16 | 68.17 | 66.98 | 67.22 | 666,328 | -0.75(-1.11%) |
Dec 10, 2013 | 68.57 | 68.82 | 67.89 | 67.97 | 556,942 | -0.90(-1.31%) |
Dec 09, 2013 | 69.58 | 69.69 | 68.62 | 68.87 | 407,520 | -0.70(-1.01%) |
Dec 06, 2013 | 69.53 | 69.93 | 69.35 | 69.58 | 386,513 | +0.46(+0.66%) |
Dec 05, 2013 | 69.71 | 70.24 | 68.69 | 69.12 | 522,255 | -0.85(-1.21%) |
Dec 04, 2013 | 69.93 | 70.30 | 69.38 | 69.96 | 664,707 | -0.19(-0.28%) |
Dec 03, 2013 | 69.63 | 70.38 | 69.11 | 70.16 | 800,102 | +0.48(+0.69%) |
Dec 02, 2013 | 69.79 | 70.56 | 69.33 | 69.68 | 538,520 | +0.17(+0.24%) |
Nov 29, 2013 | 70.00 | 70.18 | 69.31 | 69.51 | 176,220 | -0.43(-0.62%) |
Nov 27, 2013 | 69.26 | 70.23 | 69.21 | 69.94 | 208,908 | +0.74(+1.07%) |
Nov 26, 2013 | 68.44 | 69.31 | 68.14 | 69.20 | 368,013 | +0.90(+1.32%) |
Nov 25, 2013 | 67.88 | 68.51 | 67.62 | 68.29 | 516,828 | +0.44(+0.65%) |
Nov 22, 2013 | 67.80 | 67.97 | 67.66 | 67.85 | 616,022 | -0.03(-0.05%) |
Nov 21, 2013 | 67.17 | 68.48 | 67.17 | 67.89 | 476,200 | +0.89(+1.33%) |
Nov 20, 2013 | 66.95 | 67.53 | 66.47 | 66.99 | 274,508 | +0.24(+0.37%) |
Nov 19, 2013 | 66.61 | 66.98 | 66.36 | 66.75 | 380,971 | +0.04(+0.06%) |
Nov 18, 2013 | 67.39 | 67.75 | 66.56 | 66.71 | 428,388 | -0.21(-0.32%) |
Nov 15, 2013 | 66.61 | 67.17 | 66.34 | 66.92 | 332,658 | +0.33(+0.49%) |
Nov 14, 2013 | 66.28 | 66.98 | 66.18 | 66.59 | 415,722 | +1.45(+2.23%) |
Nov 12, 2013 | 64.72 | 65.42 | 64.55 | 65.14 | 570,158 | +0.44(+0.68%) |
Nov 11, 2013 | 64.36 | 64.86 | 64.01 | 64.70 | 484,014 | +0.55(+0.85%) |
Nov 08, 2013 | 62.21 | 64.16 | 61.54 | 64.15 | 638,709 | +2.63(+4.28%) |
Nov 07, 2013 | 63.24 | 63.84 | 61.23 | 61.52 | 499,944 | +0.26(+0.43%) |
Nov 06, 2013 | 61.06 | 61.54 | 60.86 | 61.26 | 206,023 | +0.34(+0.55%) |
Nov 05, 2013 | 61.17 | 61.46 | 60.80 | 60.92 | 337,837 | -0.46(-0.74%) |
Nov 04, 2013 | 60.69 | 61.42 | 60.55 | 61.38 | 276,521 | +0.81(+1.34%) |