Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 69.03 | 69.88 | 68.89 | 69.34 | 980,830 | -0.43(-0.62%) |
Jan 30, 2014 | 69.00 | 69.92 | 68.72 | 69.77 | 898,024 | -0.71(-1.01%) |
Jan 29, 2014 | 70.17 | 70.79 | 69.92 | 70.48 | 992,781 | +0.04(+0.06%) |
Jan 28, 2014 | 72.25 | 72.33 | 69.62 | 70.44 | 1,097,454 | +1.74(+2.53%) |
Jan 27, 2014 | 68.31 | 69.20 | 68.07 | 68.70 | 959,544 | +0.64(+0.94%) |
Jan 24, 2014 | 69.44 | 69.60 | 68.03 | 68.06 | 494,803 | -1.70(-2.44%) |
Jan 23, 2014 | 74.24 | 70.73 | 69.37 | 69.76 | 630,981 | -1.08(-1.52%) |
Jan 22, 2014 | 70.50 | 70.91 | 69.93 | 70.84 | 397,060 | +0.34(+0.48%) |
Jan 21, 2014 | 71.00 | 71.40 | 70.20 | 70.50 | 689,116 | -0.04(-0.06%) |
Jan 17, 2014 | 70.65 | 70.54 | 70.54 | 70.54 | 568,200 | -0.05(-0.07%) |
Jan 16, 2014 | 69.76 | 70.70 | 69.45 | 70.59 | 1,320,302 | +0.55(+0.79%) |
Jan 15, 2014 | 69.29 | 70.14 | 69.29 | 70.04 | 507,741 | +0.75(+1.08%) |
Jan 14, 2014 | 67.81 | 69.30 | 67.81 | 69.29 | 470,782 | +1.34(+1.97%) |
Jan 13, 2014 | 68.63 | 69.28 | 67.83 | 67.95 | 509,141 | -1.01(-1.46%) |
Jan 10, 2014 | 68.64 | 68.98 | 68.39 | 68.96 | 433,368 | +0.59(+0.86%) |
Jan 09, 2014 | 68.26 | 68.59 | 67.81 | 68.37 | 716,932 | +0.46(+0.68%) |
Jan 08, 2014 | 68.73 | 68.91 | 67.01 | 67.91 | 2,206,780 | -1.10(-1.59%) |
Jan 07, 2014 | 68.75 | 69.39 | 67.65 | 69.01 | 1,118,523 | +0.21(+0.31%) |
Jan 06, 2014 | 69.13 | 69.75 | 68.70 | 68.80 | 689,050 | -0.50(-0.72%) |
Jan 03, 2014 | 68.61 | 69.50 | 68.40 | 69.30 | 502,176 | +0.82(+1.20%) |
Jan 02, 2014 | 69.63 | 69.65 | 68.08 | 68.48 | 601,359 | -1.33(-1.91%) |
Dec 31, 2013 | 70.00 | 69.81 | 69.81 | 69.81 | 322,300 | +0.02(+0.03%) |
Dec 30, 2013 | 70.21 | 70.53 | 69.50 | 69.79 | 353,920 | -0.37(-0.53%) |
Dec 27, 2013 | 70.73 | 70.73 | 69.81 | 70.16 | 304,437 | +0.49(+0.70%) |
Dec 26, 2013 | 68.92 | 69.82 | 68.82 | 69.67 | 420,575 | +0.70(+1.01%) |
Dec 24, 2013 | 69.22 | 69.47 | 68.77 | 68.97 | 264,146 | -0.10(-0.14%) |
Dec 23, 2013 | 69.14 | 69.46 | 68.74 | 69.07 | 641,259 | +0.33(+0.48%) |
Dec 20, 2013 | 67.90 | 68.81 | 67.69 | 68.74 | 1,041,979 | +0.78(+1.15%) |
Dec 19, 2013 | 67.31 | 68.34 | 67.16 | 67.96 | 716,487 | +0.44(+0.65%) |
Dec 18, 2013 | 66.61 | 67.58 | 65.95 | 67.52 | 766,941 | +1.01(+1.52%) |
Dec 17, 2013 | 66.31 | 66.75 | 66.08 | 66.51 | 631,277 | +0.11(+0.17%) |
Dec 16, 2013 | 65.68 | 66.52 | 65.44 | 66.40 | 448,590 | +0.85(+1.30%) |
Dec 13, 2013 | 65.44 | 65.77 | 65.30 | 65.55 | 390,095 | +0.23(+0.35%) |
Dec 12, 2013 | 65.46 | 65.96 | 65.17 | 65.32 | 436,190 | -0.20(-0.31%) |
Dec 11, 2013 | 65.63 | 66.30 | 65.33 | 65.52 | 899,891 | -0.09(-0.14%) |
Dec 10, 2013 | 66.28 | 66.41 | 65.27 | 65.61 | 577,365 | -1.02(-1.53%) |
Dec 09, 2013 | 66.19 | 67.38 | 65.94 | 66.63 | 1,133,469 | +0.21(+0.32%) |
Dec 06, 2013 | 65.02 | 66.88 | 65.02 | 66.42 | 945,185 | +1.61(+2.48%) |
Dec 05, 2013 | 64.56 | 64.86 | 64.12 | 64.81 | 611,797 | +0.09(+0.14%) |
Dec 04, 2013 | 64.07 | 64.98 | 63.87 | 64.72 | 669,591 | +0.51(+0.79%) |
Dec 03, 2013 | 64.05 | 64.64 | 63.65 | 64.21 | 573,069 | +0.17(+0.27%) |
Dec 02, 2013 | 64.62 | 64.73 | 63.93 | 64.04 | 549,960 | -0.47(-0.73%) |
Nov 29, 2013 | 64.75 | 64.96 | 64.38 | 64.51 | 204,061 | -0.30(-0.46%) |
Nov 27, 2013 | 64.80 | 64.95 | 64.10 | 64.81 | 372,613 | +0.30(+0.47%) |
Nov 26, 2013 | 64.38 | 64.85 | 64.26 | 64.51 | 454,282 | +0.07(+0.11%) |
Nov 25, 2013 | 65.29 | 65.33 | 64.24 | 64.44 | 500,317 | -1.05(-1.60%) |
Nov 22, 2013 | 64.65 | 65.87 | 64.37 | 65.49 | 828,180 | +0.73(+1.13%) |
Nov 21, 2013 | 64.01 | 64.87 | 63.75 | 64.76 | 685,106 | +1.17(+1.84%) |
Nov 20, 2013 | 63.70 | 64.08 | 63.48 | 63.59 | 325,608 | -0.04(-0.06%) |
Nov 19, 2013 | 63.77 | 63.94 | 63.40 | 63.63 | 527,440 | -0.56(-0.87%) |
Nov 18, 2013 | 64.63 | 65.00 | 64.06 | 64.19 | 491,307 | -0.23(-0.36%) |
Nov 15, 2013 | 64.15 | 64.80 | 64.02 | 64.42 | 729,116 | +0.07(+0.11%) |
Nov 14, 2013 | 63.84 | 64.41 | 63.56 | 64.35 | 451,886 | +0.49(+0.77%) |
Nov 13, 2013 | 63.06 | 63.86 | 62.92 | 63.86 | 431,637 | +0.52(+0.82%) |
Nov 12, 2013 | 63.51 | 63.51 | 63.01 | 63.34 | 583,034 | -0.22(-0.35%) |
Nov 11, 2013 | 63.61 | 63.61 | 62.92 | 63.56 | 457,611 | -0.06(-0.09%) |
Nov 08, 2013 | 62.49 | 63.66 | 62.48 | 63.62 | 750,561 | +1.17(+1.87%) |
Nov 07, 2013 | 62.93 | 63.00 | 62.32 | 62.45 | 734,641 | -0.29(-0.46%) |
Nov 06, 2013 | 62.32 | 63.21 | 62.26 | 62.74 | 815,976 | +0.57(+0.92%) |
Nov 05, 2013 | 61.90 | 62.27 | 61.41 | 62.17 | 839,996 | +0.06(+0.10%) |
Nov 04, 2013 | 61.91 | 62.14 | 61.59 | 62.11 | 528,511 | +0.39(+0.63%) |