Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 69.11 | 70.22 | 68.89 | 69.74 | 552,590 | +0.19(+0.27%) |
Jan 30, 2014 | 68.94 | 69.58 | 68.30 | 69.55 | 699,285 | +1.29(+1.88%) |
Jan 29, 2014 | 67.96 | 69.10 | 67.96 | 68.27 | 758,717 | -0.54(-0.78%) |
Jan 28, 2014 | 68.20 | 69.02 | 67.99 | 68.81 | 643,515 | +0.77(+1.14%) |
Jan 27, 2014 | 69.13 | 69.28 | 66.45 | 68.03 | 1,129,329 | -0.94(-1.37%) |
Jan 24, 2014 | 71.41 | 71.41 | 68.86 | 68.98 | 1,148,021 | -3.24(-4.49%) |
Jan 23, 2014 | 71.45 | 72.87 | 71.45 | 72.22 | 1,056,970 | +0.42(+0.58%) |
Jan 22, 2014 | 71.47 | 72.02 | 70.59 | 71.80 | 687,897 | +0.35(+0.49%) |
Jan 21, 2014 | 71.33 | 71.88 | 69.53 | 71.45 | 513,840 | +0.67(+0.95%) |
Jan 17, 2014 | 71.32 | 70.78 | 70.78 | 70.78 | 489,896 | -0.43(-0.61%) |
Jan 16, 2014 | 70.76 | 71.63 | 70.58 | 71.22 | 407,613 | +0.19(+0.27%) |
Jan 15, 2014 | 69.09 | 71.23 | 69.30 | 71.03 | 689,664 | +1.94(+2.80%) |
Jan 14, 2014 | 68.96 | 69.39 | 68.37 | 69.09 | 476,515 | +0.41(+0.59%) |
Jan 13, 2014 | 69.44 | 69.63 | 68.45 | 68.68 | 306,238 | -0.94(-1.36%) |
Jan 10, 2014 | 69.34 | 69.65 | 69.14 | 69.63 | 304,317 | +0.38(+0.55%) |
Jan 09, 2014 | 68.86 | 69.41 | 68.60 | 69.25 | 404,355 | +0.41(+0.59%) |
Jan 08, 2014 | 69.09 | 69.50 | 68.27 | 68.84 | 472,310 | -0.27(-0.40%) |
Jan 07, 2014 | 69.24 | 69.54 | 68.51 | 69.12 | 338,953 | +0.25(+0.36%) |
Jan 06, 2014 | 69.92 | 69.97 | 68.69 | 68.87 | 423,197 | -0.79(-1.14%) |
Jan 03, 2014 | 69.38 | 69.92 | 69.14 | 69.67 | 349,980 | +0.44(+0.64%) |
Jan 02, 2014 | 69.91 | 70.05 | 68.84 | 69.22 | 492,598 | -0.95(-1.36%) |
Dec 31, 2013 | 70.14 | 70.18 | 70.18 | 70.18 | 323,317 | +0.11(+0.16%) |
Dec 30, 2013 | 70.04 | 70.20 | 69.60 | 70.06 | 408,117 | -0.01(-0.01%) |
Dec 27, 2013 | 70.28 | 70.52 | 69.88 | 70.07 | 238,189 | +0.07(+0.09%) |
Dec 26, 2013 | 70.25 | 70.55 | 69.94 | 70.01 | 296,261 | +0.05(+0.07%) |
Dec 24, 2013 | 69.37 | 70.35 | 69.37 | 69.96 | 206,119 | +0.45(+0.65%) |
Dec 23, 2013 | 70.06 | 70.25 | 69.09 | 69.51 | 731,069 | -0.21(-0.30%) |
Dec 20, 2013 | 73.36 | 73.36 | 69.01 | 69.71 | 1,138,100 | -0.02(-0.03%) |
Dec 19, 2013 | 69.74 | 69.82 | 68.47 | 69.73 | 1,520,112 | -0.29(-0.42%) |
Dec 18, 2013 | 67.80 | 70.08 | 67.57 | 70.03 | 1,355,714 | +2.36(+3.49%) |
Dec 17, 2013 | 66.73 | 67.76 | 66.66 | 67.66 | 916,377 | +0.85(+1.27%) |
Dec 16, 2013 | 65.88 | 66.99 | 65.86 | 66.81 | 1,027,483 | +1.20(+1.83%) |
Dec 13, 2013 | 64.51 | 65.63 | 64.32 | 65.61 | 1,554,040 | +1.11(+1.73%) |
Dec 12, 2013 | 63.60 | 64.50 | 63.59 | 64.50 | 698,117 | +0.98(+1.55%) |
Dec 11, 2013 | 63.21 | 63.65 | 63.01 | 63.52 | 825,955 | +0.54(+0.86%) |
Dec 10, 2013 | 63.48 | 63.55 | 62.95 | 62.98 | 667,692 | -0.43(-0.69%) |
Dec 09, 2013 | 63.28 | 63.70 | 63.28 | 63.41 | 461,567 | +0.15(+0.24%) |
Dec 06, 2013 | 63.40 | 63.91 | 63.15 | 63.26 | 499,799 | +0.29(+0.47%) |
Dec 05, 2013 | 63.20 | 63.20 | 62.66 | 62.97 | 504,215 | -0.34(-0.54%) |
Dec 04, 2013 | 62.70 | 63.59 | 62.29 | 63.31 | 561,951 | +0.25(+0.39%) |
Dec 03, 2013 | 64.25 | 64.55 | 62.70 | 63.06 | 1,230,330 | -1.48(-2.30%) |
Dec 02, 2013 | 65.09 | 66.11 | 64.15 | 64.55 | 1,202,167 | -0.65(-1.00%) |
Nov 29, 2013 | 65.50 | 65.62 | 64.94 | 65.20 | 253,525 | -0.09(-0.13%) |
Nov 27, 2013 | 65.43 | 65.43 | 64.90 | 65.28 | 385,302 | +0.09(+0.13%) |
Nov 26, 2013 | 64.98 | 65.48 | 64.56 | 65.20 | 443,069 | +0.37(+0.57%) |
Nov 25, 2013 | 64.33 | 64.86 | 64.03 | 64.83 | 588,697 | +0.81(+1.27%) |
Nov 22, 2013 | 63.27 | 64.07 | 63.13 | 64.02 | 269,886 | +0.75(+1.18%) |
Nov 21, 2013 | 63.29 | 63.35 | 62.50 | 63.27 | 574,857 | +0.06(+0.09%) |
Nov 20, 2013 | 63.68 | 63.68 | 63.03 | 63.21 | 356,488 | -0.14(-0.22%) |
Nov 19, 2013 | 63.97 | 64.11 | 62.99 | 63.36 | 517,633 | -0.76(-1.18%) |
Nov 18, 2013 | 64.26 | 64.88 | 63.84 | 64.11 | 815,504 | -0.09(-0.15%) |
Nov 15, 2013 | 63.50 | 64.21 | 63.31 | 64.21 | 564,473 | +0.90(+1.42%) |
Nov 14, 2013 | 62.68 | 63.37 | 62.36 | 63.31 | 512,829 | +0.77(+1.22%) |
Nov 13, 2013 | 60.94 | 62.56 | 60.73 | 62.54 | 412,198 | +1.57(+2.57%) |
Nov 12, 2013 | 60.96 | 61.16 | 60.59 | 60.97 | 269,143 | +0.02(+0.03%) |
Nov 11, 2013 | 60.83 | 61.24 | 60.62 | 60.96 | 298,970 | +0.18(+0.30%) |
Nov 08, 2013 | 60.13 | 60.91 | 59.96 | 60.78 | 480,318 | +0.58(+0.96%) |
Nov 07, 2013 | 62.22 | 62.43 | 60.19 | 60.20 | 737,545 | -1.99(-3.20%) |
Nov 06, 2013 | 62.70 | 62.73 | 61.72 | 62.19 | 394,535 | -0.22(-0.35%) |
Nov 05, 2013 | 62.52 | 62.66 | 61.93 | 62.41 | 426,218 | -0.25(-0.41%) |
Nov 04, 2013 | 62.40 | 62.72 | 61.87 | 62.66 | 548,526 | +0.51(+0.82%) |