Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 64.95 | 66.82 | 64.63 | 66.46 | 357,787 | +1.21(+1.85%) |
Jan 30, 2014 | 65.25 | 65.91 | 64.99 | 65.25 | 363,800 | +0.33(+0.51%) |
Jan 29, 2014 | 63.95 | 65.18 | 63.50 | 64.92 | 341,544 | +0.76(+1.18%) |
Jan 28, 2014 | 63.31 | 64.66 | 63.31 | 64.16 | 676,020 | +0.88(+1.39%) |
Jan 27, 2014 | 63.73 | 64.23 | 62.40 | 63.28 | 342,153 | -0.67(-1.05%) |
Jan 24, 2014 | 64.44 | 64.78 | 63.21 | 63.95 | 460,382 | -0.55(-0.85%) |
Jan 23, 2014 | 63.70 | 64.98 | 63.11 | 64.50 | 488,550 | +0.78(+1.22%) |
Jan 22, 2014 | 63.62 | 63.72 | 63.20 | 63.72 | 285,756 | +0.28(+0.44%) |
Jan 21, 2014 | 62.48 | 63.44 | 62.48 | 63.44 | 386,821 | +0.99(+1.59%) |
Jan 17, 2014 | 63.59 | 62.45 | 62.45 | 62.45 | 397,200 | -0.59(-0.94%) |
Jan 16, 2014 | 62.36 | 63.22 | 62.36 | 63.04 | 356,350 | +0.68(+1.09%) |
Jan 15, 2014 | 62.39 | 62.58 | 62.12 | 62.36 | 349,678 | -0.03(-0.05%) |
Jan 14, 2014 | 62.00 | 62.49 | 61.01 | 62.39 | 459,324 | +1.01(+1.65%) |
Jan 13, 2014 | 60.70 | 61.52 | 60.60 | 61.38 | 435,370 | +0.61(+1.00%) |
Jan 10, 2014 | 60.48 | 60.82 | 60.23 | 60.77 | 541,112 | +0.25(+0.41%) |
Jan 09, 2014 | 61.00 | 61.00 | 60.25 | 60.52 | 607,796 | -0.21(-0.35%) |
Jan 08, 2014 | 61.25 | 61.25 | 60.34 | 60.73 | 791,167 | -0.58(-0.95%) |
Jan 07, 2014 | 61.39 | 61.51 | 60.67 | 61.31 | 418,331 | +0.24(+0.39%) |
Jan 06, 2014 | 61.38 | 61.78 | 60.98 | 61.07 | 369,148 | -0.43(-0.70%) |
Jan 03, 2014 | 62.04 | 62.18 | 61.25 | 61.50 | 396,450 | -0.56(-0.90%) |
Jan 02, 2014 | 63.00 | 63.25 | 61.53 | 62.06 | 467,365 | -1.21(-1.91%) |
Dec 31, 2013 | 62.75 | 63.27 | 63.27 | 63.27 | 411,200 | +0.37(+0.59%) |
Dec 30, 2013 | 61.55 | 63.27 | 61.41 | 62.90 | 619,169 | +1.23(+1.99%) |
Dec 27, 2013 | 61.25 | 61.82 | 61.02 | 61.67 | 233,300 | +0.42(+0.69%) |
Dec 26, 2013 | 60.96 | 61.78 | 60.75 | 61.25 | 388,530 | +0.65(+1.07%) |
Dec 24, 2013 | 60.25 | 61.28 | 60.18 | 60.60 | 249,590 | +0.22(+0.36%) |
Dec 23, 2013 | 59.52 | 60.45 | 59.23 | 60.38 | 506,292 | +1.00(+1.68%) |
Dec 20, 2013 | 59.12 | 60.11 | 58.69 | 59.38 | 3,201,436 | +0.14(+0.24%) |
Dec 19, 2013 | 58.74 | 59.39 | 58.52 | 59.24 | 496,415 | +0.13(+0.22%) |
Dec 18, 2013 | 58.80 | 59.24 | 58.18 | 59.11 | 421,514 | +0.24(+0.41%) |
Dec 17, 2013 | 59.01 | 59.33 | 58.40 | 58.87 | 380,929 | +0.48(+0.82%) |
Dec 16, 2013 | 58.58 | 59.81 | 58.27 | 58.39 | 419,163 | -0.16(-0.27%) |
Dec 13, 2013 | 58.69 | 59.70 | 58.41 | 58.55 | 356,909 | +0.03(+0.05%) |
Dec 12, 2013 | 58.21 | 59.54 | 58.11 | 58.52 | 391,294 | -0.11(-0.19%) |
Dec 11, 2013 | 59.54 | 59.60 | 58.47 | 58.63 | 499,795 | -0.97(-1.63%) |
Dec 10, 2013 | 59.30 | 60.44 | 59.14 | 59.60 | 282,480 | +0.13(+0.22%) |
Dec 09, 2013 | 60.30 | 60.70 | 59.24 | 59.47 | 399,426 | -1.05(-1.73%) |
Dec 06, 2013 | 59.49 | 60.58 | 59.33 | 60.52 | 306,818 | +0.98(+1.65%) |
Dec 05, 2013 | 60.46 | 60.71 | 59.26 | 59.54 | 431,067 | -1.13(-1.86%) |
Dec 04, 2013 | 61.58 | 61.71 | 60.10 | 60.67 | 319,796 | -0.91(-1.48%) |
Dec 03, 2013 | 60.88 | 61.73 | 60.77 | 61.58 | 304,671 | +0.37(+0.60%) |
Dec 02, 2013 | 61.97 | 61.97 | 60.98 | 61.21 | 384,672 | -0.93(-1.50%) |
Nov 29, 2013 | 61.42 | 62.15 | 61.12 | 62.14 | 99,538 | +0.68(+1.11%) |
Nov 27, 2013 | 62.02 | 62.35 | 61.40 | 61.46 | 241,938 | -0.66(-1.06%) |
Nov 26, 2013 | 62.15 | 62.62 | 61.98 | 62.12 | 472,713 | -0.22(-0.35%) |
Nov 25, 2013 | 62.21 | 62.46 | 61.95 | 62.34 | 400,571 | +0.29(+0.47%) |
Nov 22, 2013 | 61.10 | 62.64 | 61.02 | 62.05 | 524,989 | +0.82(+1.34%) |
Nov 21, 2013 | 61.00 | 61.49 | 60.91 | 61.23 | 383,357 | +0.31(+0.51%) |
Nov 20, 2013 | 61.18 | 61.52 | 60.57 | 60.92 | 372,765 | +0.18(+0.30%) |
Nov 19, 2013 | 61.37 | 61.41 | 60.57 | 60.74 | 254,884 | -0.81(-1.32%) |
Nov 18, 2013 | 62.10 | 62.44 | 61.30 | 61.55 | 436,321 | -0.17(-0.28%) |
Nov 15, 2013 | 60.26 | 61.92 | 60.26 | 61.72 | 581,960 | +1.67(+2.78%) |
Nov 14, 2013 | 61.04 | 61.28 | 59.96 | 60.05 | 873,433 | -1.25(-2.04%) |
Nov 12, 2013 | 60.53 | 61.49 | 59.88 | 61.30 | 599,324 | +0.79(+1.31%) |
Nov 11, 2013 | 60.73 | 60.99 | 60.21 | 60.51 | 294,275 | -0.22(-0.36%) |
Nov 08, 2013 | 60.61 | 60.83 | 59.24 | 60.73 | 520,563 | +0.06(+0.10%) |
Nov 07, 2013 | 61.18 | 61.37 | 60.04 | 60.67 | 665,143 | -0.33(-0.54%) |
Nov 06, 2013 | 60.54 | 61.23 | 60.14 | 61.00 | 578,005 | +0.61(+1.01%) |
Nov 05, 2013 | 60.08 | 60.49 | 59.75 | 60.39 | 381,987 | -0.24(-0.40%) |
Nov 04, 2013 | 59.50 | 60.73 | 58.66 | 60.63 | 555,656 | +0.77(+1.29%) |