Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 40.78 | 41.99 | 40.26 | 41.72 | 1,194,638 | +0.45(+1.09%) |
Jan 30, 2014 | 41.03 | 41.57 | 40.90 | 41.27 | 1,285,050 | +0.30(+0.73%) |
Jan 29, 2014 | 41.00 | 41.65 | 40.53 | 40.97 | 1,018,306 | -0.18(-0.44%) |
Jan 28, 2014 | 40.58 | 41.40 | 40.58 | 41.15 | 2,087,665 | +0.51(+1.25%) |
Jan 27, 2014 | 42.02 | 42.47 | 40.38 | 40.64 | 1,417,153 | -43.11(-51.47%) |
Jan 24, 2014 | 84.50 | 84.61 | 82.67 | 83.75 | 3,332,400 | -1.04(-1.23%) |
Jan 23, 2014 | 85.08 | 85.52 | 83.96 | 84.79 | 626,871 | -0.09(-0.11%) |
Jan 22, 2014 | 84.23 | 85.62 | 83.85 | 84.88 | 767,758 | +0.65(+0.77%) |
Jan 21, 2014 | 84.71 | 85.89 | 83.77 | 84.23 | 669,065 | +0.13(+0.15%) |
Jan 17, 2014 | 84.85 | 84.10 | 84.10 | 84.10 | 3,654,800 | -0.54(-0.64%) |
Jan 16, 2014 | 84.24 | 84.78 | 83.80 | 84.64 | 715,772 | +0.59(+0.70%) |
Jan 15, 2014 | 84.04 | 84.72 | 83.68 | 84.05 | 626,520 | +0.01(+0.01%) |
Jan 14, 2014 | 83.21 | 84.39 | 82.56 | 84.04 | 857,843 | +1.18(+1.42%) |
Jan 13, 2014 | 82.71 | 84.44 | 82.70 | 82.86 | 1,052,264 | +0.48(+0.58%) |
Jan 10, 2014 | 82.00 | 82.82 | 81.22 | 82.38 | 856,493 | +0.38(+0.46%) |
Jan 09, 2014 | 78.90 | 82.24 | 78.68 | 82.00 | 1,256,185 | +3.51(+4.47%) |
Jan 08, 2014 | 79.46 | 79.55 | 77.98 | 78.49 | 1,398,944 | -0.57(-0.72%) |
Jan 07, 2014 | 80.28 | 80.64 | 78.92 | 79.06 | 709,750 | -0.66(-0.83%) |
Jan 06, 2014 | 81.30 | 82.48 | 79.70 | 79.72 | 1,377,637 | -1.10(-1.36%) |
Jan 03, 2014 | 81.84 | 82.60 | 80.64 | 80.82 | 468,427 | -0.57(-0.70%) |
Jan 02, 2014 | 81.31 | 81.88 | 79.82 | 81.39 | 1,069,377 | -0.35(-0.43%) |
Dec 31, 2013 | 81.98 | 81.74 | 81.74 | 81.74 | 2,520,800 | -0.31(-0.38%) |
Dec 30, 2013 | 81.30 | 82.90 | 81.01 | 82.05 | 477,770 | +0.60(+0.74%) |
Dec 27, 2013 | 82.17 | 82.45 | 81.14 | 81.45 | 407,981 | -0.60(-0.73%) |
Dec 26, 2013 | 82.10 | 82.96 | 81.37 | 82.05 | 476,505 | -0.03(-0.04%) |
Dec 24, 2013 | 82.15 | 82.55 | 81.85 | 82.08 | 319,572 | -0.41(-0.50%) |
Dec 23, 2013 | 81.81 | 85.15 | 81.51 | 82.49 | 1,501,474 | +1.10(+1.35%) |
Dec 20, 2013 | 79.30 | 81.67 | 78.89 | 81.39 | 726,604 | +2.25(+2.84%) |
Dec 19, 2013 | 78.61 | 79.96 | 77.96 | 79.14 | 565,172 | +0.54(+0.69%) |
Dec 18, 2013 | 78.30 | 78.84 | 77.00 | 78.60 | 451,929 | +0.29(+0.37%) |
Dec 17, 2013 | 78.00 | 78.33 | 76.85 | 78.31 | 254,997 | +0.09(+0.12%) |
Dec 16, 2013 | 77.95 | 78.83 | 77.94 | 78.22 | 504,544 | +0.28(+0.36%) |
Dec 13, 2013 | 76.27 | 78.21 | 75.91 | 77.94 | 574,385 | +1.68(+2.20%) |
Dec 12, 2013 | 75.25 | 76.66 | 75.24 | 76.26 | 672,619 | +0.58(+0.77%) |
Dec 11, 2013 | 76.98 | 76.98 | 75.26 | 75.68 | 501,426 | -1.04(-1.36%) |
Dec 10, 2013 | 75.00 | 77.00 | 74.88 | 76.72 | 820,602 | +1.92(+2.57%) |
Dec 09, 2013 | 74.91 | 75.25 | 74.37 | 74.80 | 497,206 | -0.19(-0.25%) |
Dec 06, 2013 | 75.00 | 75.37 | 74.48 | 74.99 | 615,518 | +0.26(+0.35%) |
Dec 05, 2013 | 73.33 | 75.41 | 72.70 | 74.73 | 805,471 | +1.31(+1.78%) |
Dec 04, 2013 | 73.50 | 74.31 | 72.77 | 73.42 | 1,594,188 | -0.31(-0.42%) |
Dec 03, 2013 | 73.75 | 74.09 | 73.55 | 73.73 | 454,345 | -0.30(-0.41%) |
Dec 02, 2013 | 74.50 | 74.79 | 73.76 | 74.03 | 619,561 | -0.74(-0.99%) |
Nov 29, 2013 | 74.68 | 75.22 | 74.60 | 74.77 | 171,278 | -0.01(-0.01%) |
Nov 27, 2013 | 75.46 | 75.70 | 74.08 | 74.78 | 653,006 | -0.61(-0.81%) |
Nov 26, 2013 | 76.00 | 76.25 | 75.32 | 75.39 | 598,742 | -0.63(-0.83%) |
Nov 25, 2013 | 75.96 | 76.26 | 75.18 | 76.02 | 1,069,964 | -0.09(-0.12%) |
Nov 22, 2013 | 76.86 | 78.97 | 75.42 | 76.11 | 1,392,852 | -0.62(-0.81%) |
Nov 21, 2013 | 73.79 | 77.33 | 73.49 | 76.73 | 1,113,854 | +3.45(+4.71%) |
Nov 20, 2013 | 70.94 | 74.82 | 70.50 | 73.28 | 2,796,584 | +3.92(+5.65%) |
Nov 19, 2013 | 70.35 | 70.35 | 68.73 | 69.36 | 1,060,298 | -0.92(-1.31%) |
Nov 18, 2013 | 70.19 | 70.80 | 70.01 | 70.28 | 619,830 | +0.17(+0.24%) |
Nov 15, 2013 | 69.25 | 70.93 | 69.25 | 70.11 | 1,037,779 | +0.83(+1.20%) |
Nov 14, 2013 | 69.59 | 70.34 | 69.07 | 69.28 | 690,983 | -1.03(-1.46%) |
Nov 12, 2013 | 69.78 | 70.77 | 69.50 | 70.31 | 1,013,682 | +0.21(+0.30%) |
Nov 11, 2013 | 69.00 | 70.40 | 68.61 | 70.10 | 1,413,428 | +1.36(+1.98%) |
Nov 08, 2013 | 68.94 | 69.20 | 68.31 | 68.74 | 1,672,994 | -0.49(-0.71%) |
Nov 07, 2013 | 68.86 | 70.30 | 68.60 | 69.23 | 2,444,908 | +0.38(+0.55%) |
Nov 06, 2013 | 69.57 | 69.97 | 68.00 | 68.85 | 1,293,030 | -0.16(-0.23%) |
Nov 05, 2013 | 68.08 | 69.47 | 67.67 | 69.01 | 999,782 | +0.47(+0.69%) |
Nov 04, 2013 | 68.26 | 68.93 | 67.15 | 68.54 | 741,520 | +0.35(+0.51%) |