Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 63.30 | 64.06 | 63.26 | 63.82 | 197,110 | -0.29(-0.46%) |
Jan 30, 2014 | 63.87 | 64.30 | 63.67 | 64.11 | 493,514 | +0.80(+1.26%) |
Jan 29, 2014 | 63.14 | 63.87 | 63.14 | 63.31 | 346,246 | -0.24(-0.38%) |
Jan 28, 2014 | 63.29 | 63.68 | 62.96 | 63.55 | 186,871 | +0.26(+0.41%) |
Jan 27, 2014 | 63.87 | 63.99 | 62.91 | 63.29 | 309,415 | -0.44(-0.70%) |
Jan 24, 2014 | 64.86 | 64.97 | 63.69 | 63.74 | 422,997 | -1.52(-2.33%) |
Jan 23, 2014 | 65.56 | 65.59 | 64.91 | 65.25 | 107,258 | -0.66(-1.00%) |
Jan 22, 2014 | 65.20 | 66.01 | 65.08 | 65.91 | 168,407 | +0.70(+1.08%) |
Jan 21, 2014 | 65.10 | 65.24 | 64.71 | 65.21 | 191,962 | +0.35(+0.55%) |
Jan 17, 2014 | 64.88 | 64.85 | 64.85 | 64.85 | 204,886 | -0.35(-0.54%) |
Jan 16, 2014 | 65.35 | 65.56 | 65.08 | 65.21 | 226,047 | -0.34(-0.51%) |
Jan 15, 2014 | 64.97 | 65.77 | 64.97 | 65.55 | 285,081 | +0.58(+0.89%) |
Jan 14, 2014 | 63.76 | 65.09 | 63.76 | 64.97 | 143,882 | +1.37(+2.15%) |
Jan 13, 2014 | 64.22 | 64.43 | 63.40 | 63.60 | 203,945 | -0.73(-1.13%) |
Jan 10, 2014 | 64.08 | 64.43 | 64.02 | 64.33 | 58,561 | +0.29(+0.46%) |
Jan 09, 2014 | 64.66 | 64.66 | 63.80 | 64.04 | 80,104 | -0.48(-0.74%) |
Jan 08, 2014 | 64.06 | 64.58 | 63.89 | 64.52 | 128,722 | +0.95(+1.49%) |
Jan 07, 2014 | 63.26 | 63.67 | 63.18 | 63.57 | 148,282 | +0.43(+0.69%) |
Jan 06, 2014 | 63.46 | 63.46 | 63.02 | 63.13 | 276,983 | -0.31(-0.49%) |
Jan 03, 2014 | 63.62 | 63.62 | 63.20 | 63.44 | 160,664 | -0.19(-0.29%) |
Jan 02, 2014 | 64.13 | 64.13 | 63.36 | 63.63 | 325,240 | -0.89(-1.38%) |
Dec 31, 2013 | 64.16 | 64.52 | 64.52 | 64.52 | 333,250 | +0.60(+0.94%) |
Dec 30, 2013 | 63.83 | 64.09 | 63.78 | 63.91 | 101,726 | +0.11(+0.17%) |
Dec 27, 2013 | 63.81 | 63.98 | 63.78 | 63.81 | 555,847 | +0.05(+0.08%) |
Dec 26, 2013 | 63.77 | 63.89 | 63.64 | 63.75 | 94,855 | +0.25(+0.39%) |
Dec 24, 2013 | 63.45 | 63.73 | 63.44 | 63.51 | 29,007 | +0.14(+0.22%) |
Dec 23, 2013 | 63.14 | 63.43 | 63.08 | 63.36 | 163,517 | +0.47(+0.75%) |
Dec 20, 2013 | 62.38 | 63.03 | 62.38 | 62.89 | 342,383 | +0.56(+0.89%) |
Dec 19, 2013 | 62.62 | 62.62 | 62.09 | 62.34 | 72,354 | -0.26(-0.41%) |
Dec 18, 2013 | 62.31 | 62.76 | 61.36 | 62.59 | 143,552 | +0.33(+0.53%) |
Dec 17, 2013 | 61.67 | 62.42 | 61.67 | 62.27 | 62,735 | +0.65(+1.05%) |
Dec 16, 2013 | 61.28 | 62.00 | 61.28 | 61.62 | 106,213 | +0.75(+1.24%) |
Dec 13, 2013 | 61.19 | 61.20 | 60.74 | 60.87 | 51,864 | -0.12(-0.20%) |
Dec 12, 2013 | 61.47 | 61.53 | 60.87 | 60.99 | 61,891 | -0.50(-0.82%) |
Dec 11, 2013 | 62.09 | 62.19 | 61.38 | 61.50 | 121,634 | -0.54(-0.87%) |
Dec 10, 2013 | 62.16 | 62.32 | 61.94 | 62.04 | 49,325 | -0.17(-0.27%) |
Dec 09, 2013 | 62.34 | 62.46 | 62.13 | 62.20 | 71,912 | +0.14(+0.23%) |
Dec 06, 2013 | 61.99 | 62.20 | 61.96 | 62.06 | 0 | +0.72(+1.17%) |
Dec 05, 2013 | 61.28 | 61.63 | 61.25 | 61.35 | 0 | +0.12(+0.20%) |
Dec 04, 2013 | 61.38 | 61.65 | 60.82 | 61.22 | 0 | -0.28(-0.46%) |
Dec 03, 2013 | 61.14 | 61.68 | 61.14 | 61.51 | 0 | +0.21(+0.35%) |
Dec 02, 2013 | 61.43 | 61.61 | 61.22 | 61.29 | 0 | -0.15(-0.24%) |
Nov 29, 2013 | 61.36 | 61.65 | 61.36 | 61.44 | 0 | +0.10(+0.16%) |
Nov 27, 2013 | 60.98 | 61.42 | 60.81 | 61.35 | 0 | +0.17(+0.27%) |
Nov 26, 2013 | 60.71 | 61.28 | 60.71 | 61.18 | 0 | +0.51(+0.85%) |
Nov 25, 2013 | 60.76 | 60.78 | 60.23 | 60.67 | 0 | -0.08(-0.13%) |
Nov 22, 2013 | 60.58 | 60.79 | 60.41 | 60.74 | 0 | +0.08(+0.13%) |
Nov 21, 2013 | 59.79 | 60.71 | 59.79 | 60.67 | 0 | +1.08(+1.81%) |
Nov 20, 2013 | 59.93 | 60.06 | 59.51 | 59.59 | 0 | -0.32(-0.53%) |
Nov 19, 2013 | 60.69 | 60.74 | 59.86 | 59.90 | 0 | -0.70(-1.15%) |
Nov 18, 2013 | 61.25 | 61.25 | 60.50 | 60.60 | 0 | -0.55(-0.90%) |
Nov 15, 2013 | 60.90 | 61.25 | 60.57 | 61.15 | 0 | +0.39(+0.64%) |
Nov 14, 2013 | 60.89 | 60.97 | 60.65 | 60.76 | 0 | +0.23(+0.38%) |
Nov 12, 2013 | 59.90 | 60.53 | 59.90 | 60.53 | 0 | +0.37(+0.62%) |
Nov 11, 2013 | 60.34 | 60.34 | 59.89 | 60.16 | 0 | +0.00(+0.00%) |
Nov 08, 2013 | 59.59 | 60.18 | 59.50 | 60.16 | 0 | +0.65(+1.08%) |
Nov 07, 2013 | 60.63 | 60.63 | 59.43 | 59.52 | 0 | -1.07(-1.77%) |
Nov 06, 2013 | 60.72 | 60.85 | 60.33 | 60.59 | 0 | +0.12(+0.20%) |
Nov 05, 2013 | 60.21 | 60.66 | 59.94 | 60.46 | 0 | -0.14(-0.23%) |
Nov 04, 2013 | 60.81 | 60.81 | 60.51 | 60.60 | 0 | -0.04(-0.07%) |