Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 61.70 | 63.65 | 61.42 | 63.31 | 720,320 | +0.93(+1.49%) |
Jan 30, 2014 | 62.20 | 62.73 | 61.68 | 62.38 | 1,091,422 | +0.78(+1.27%) |
Jan 29, 2014 | 62.20 | 62.34 | 61.44 | 61.60 | 877,166 | -1.04(-1.66%) |
Jan 28, 2014 | 62.98 | 63.42 | 62.45 | 62.64 | 536,287 | -0.22(-0.36%) |
Jan 27, 2014 | 63.98 | 64.07 | 62.43 | 62.86 | 532,339 | -0.96(-1.50%) |
Jan 24, 2014 | 65.02 | 65.18 | 63.82 | 63.82 | 724,373 | -1.50(-2.29%) |
Jan 23, 2014 | 65.73 | 65.81 | 65.19 | 65.32 | 773,344 | -0.48(-0.74%) |
Jan 22, 2014 | 64.57 | 65.82 | 64.56 | 65.81 | 686,643 | +1.24(+1.92%) |
Jan 21, 2014 | 64.56 | 64.75 | 64.25 | 64.57 | 646,521 | +0.32(+0.50%) |
Jan 17, 2014 | 63.83 | 64.25 | 64.25 | 64.25 | 736,403 | +0.51(+0.80%) |
Jan 16, 2014 | 63.78 | 64.22 | 63.47 | 63.73 | 496,797 | -0.12(-0.18%) |
Jan 15, 2014 | 63.66 | 64.31 | 63.12 | 63.85 | 683,262 | +0.19(+0.30%) |
Jan 14, 2014 | 63.73 | 63.91 | 63.37 | 63.66 | 401,866 | +0.04(+0.07%) |
Jan 13, 2014 | 63.90 | 64.53 | 63.38 | 63.62 | 695,890 | -0.23(-0.37%) |
Jan 10, 2014 | 63.18 | 63.99 | 62.98 | 63.85 | 695,675 | +0.83(+1.32%) |
Jan 09, 2014 | 62.87 | 63.29 | 62.35 | 63.02 | 642,923 | +0.45(+0.72%) |
Jan 08, 2014 | 62.43 | 62.93 | 62.24 | 62.57 | 950,254 | +0.10(+0.16%) |
Jan 07, 2014 | 62.35 | 62.74 | 62.18 | 62.47 | 543,120 | +0.51(+0.82%) |
Jan 06, 2014 | 61.97 | 62.23 | 61.58 | 61.96 | 884,520 | +0.11(+0.17%) |
Jan 03, 2014 | 61.88 | 62.09 | 61.70 | 61.85 | 463,381 | +0.04(+0.06%) |
Jan 02, 2014 | 62.45 | 62.45 | 61.64 | 61.82 | 454,287 | -0.64(-1.02%) |
Dec 31, 2013 | 62.90 | 62.45 | 62.45 | 62.45 | 402,942 | -0.24(-0.39%) |
Dec 30, 2013 | 62.91 | 62.96 | 62.42 | 62.69 | 267,807 | -0.25(-0.40%) |
Dec 27, 2013 | 63.60 | 63.71 | 62.83 | 62.95 | 267,342 | -0.43(-0.68%) |
Dec 26, 2013 | 62.70 | 63.71 | 62.63 | 63.38 | 322,242 | +0.74(+1.17%) |
Dec 24, 2013 | 62.57 | 62.90 | 62.51 | 62.64 | 507,077 | +0.16(+0.26%) |
Dec 23, 2013 | 61.86 | 62.59 | 61.78 | 62.48 | 400,207 | +0.65(+1.06%) |
Dec 20, 2013 | 60.84 | 61.85 | 60.69 | 61.82 | 917,389 | +0.24(+0.39%) |
Dec 19, 2013 | 62.61 | 62.76 | 61.38 | 61.58 | 410,339 | -1.15(-1.83%) |
Dec 18, 2013 | 62.46 | 62.73 | 61.45 | 62.73 | 491,227 | +0.39(+0.63%) |
Dec 17, 2013 | 62.29 | 62.52 | 62.12 | 62.34 | 487,631 | +0.01(+0.01%) |
Dec 16, 2013 | 62.20 | 62.82 | 62.12 | 62.33 | 352,250 | +0.29(+0.46%) |
Dec 13, 2013 | 61.96 | 62.22 | 61.78 | 62.04 | 411,155 | +0.14(+0.23%) |
Dec 12, 2013 | 61.78 | 62.10 | 61.22 | 61.90 | 442,784 | +0.01(+0.01%) |
Dec 11, 2013 | 62.34 | 62.64 | 61.63 | 61.89 | 378,333 | -0.47(-0.75%) |
Dec 10, 2013 | 63.12 | 63.27 | 62.35 | 62.35 | 478,535 | -0.79(-1.25%) |
Dec 09, 2013 | 63.03 | 63.63 | 62.81 | 63.14 | 701,917 | +0.75(+1.20%) |
Dec 06, 2013 | 62.00 | 62.53 | 61.84 | 62.39 | 276,116 | +0.42(+0.68%) |
Dec 05, 2013 | 61.58 | 62.22 | 61.20 | 61.97 | 448,283 | +0.54(+0.87%) |
Dec 04, 2013 | 60.73 | 61.74 | 60.73 | 61.43 | 388,714 | +0.42(+0.69%) |
Dec 03, 2013 | 60.89 | 61.25 | 60.60 | 61.01 | 665,769 | -0.29(-0.48%) |
Dec 02, 2013 | 61.64 | 61.81 | 61.15 | 61.31 | 388,367 | -0.50(-0.81%) |
Nov 29, 2013 | 62.09 | 62.26 | 61.75 | 61.81 | 189,848 | -0.16(-0.26%) |
Nov 27, 2013 | 62.14 | 62.38 | 61.71 | 61.97 | 339,846 | -0.08(-0.13%) |
Nov 26, 2013 | 62.12 | 62.26 | 61.92 | 62.05 | 383,804 | -0.11(-0.17%) |
Nov 25, 2013 | 62.50 | 62.53 | 61.67 | 62.16 | 370,113 | -0.21(-0.33%) |
Nov 22, 2013 | 61.82 | 62.68 | 61.79 | 62.36 | 425,246 | +0.54(+0.87%) |
Nov 21, 2013 | 61.06 | 62.07 | 60.86 | 61.83 | 511,212 | +1.04(+1.71%) |
Nov 20, 2013 | 60.75 | 61.10 | 60.46 | 60.79 | 409,118 | +0.30(+0.49%) |
Nov 19, 2013 | 60.49 | 60.72 | 60.05 | 60.49 | 715,037 | -0.19(-0.31%) |
Nov 18, 2013 | 61.62 | 61.71 | 60.39 | 60.68 | 366,680 | -0.87(-1.41%) |
Nov 15, 2013 | 61.89 | 62.09 | 61.11 | 61.55 | 357,329 | -0.34(-0.55%) |
Nov 14, 2013 | 61.85 | 61.92 | 61.41 | 61.89 | 330,771 | +0.70(+1.14%) |
Nov 12, 2013 | 60.57 | 61.22 | 60.43 | 61.19 | 481,270 | +0.56(+0.93%) |
Nov 11, 2013 | 60.58 | 61.21 | 60.58 | 60.63 | 326,735 | +0.19(+0.31%) |
Nov 08, 2013 | 59.61 | 60.59 | 59.61 | 60.44 | 315,233 | +0.80(+1.35%) |
Nov 07, 2013 | 60.83 | 61.04 | 59.60 | 59.64 | 349,434 | -1.10(-1.81%) |
Nov 06, 2013 | 61.13 | 61.29 | 60.65 | 60.74 | 284,209 | -0.07(-0.12%) |
Nov 05, 2013 | 59.81 | 61.23 | 59.54 | 60.81 | 474,919 | +0.81(+1.36%) |
Nov 04, 2013 | 59.98 | 60.47 | 59.83 | 59.99 | 335,024 | +0.19(+0.31%) |