Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 60.47 | 62.36 | 60.47 | 61.36 | 254,653 | -0.35(-0.57%) |
Jan 30, 2014 | 60.77 | 61.93 | 60.40 | 61.72 | 244,887 | +1.39(+2.30%) |
Jan 29, 2014 | 60.92 | 61.54 | 60.13 | 60.33 | 231,546 | -1.33(-2.16%) |
Jan 28, 2014 | 60.82 | 61.66 | 60.60 | 61.66 | 258,708 | +0.84(+1.38%) |
Jan 27, 2014 | 62.12 | 62.51 | 60.49 | 60.82 | 262,461 | -0.96(-1.56%) |
Jan 24, 2014 | 63.09 | 63.09 | 61.16 | 61.79 | 328,294 | -1.99(-3.12%) |
Jan 23, 2014 | 64.98 | 64.98 | 63.01 | 63.78 | 370,524 | -1.40(-2.14%) |
Jan 22, 2014 | 65.10 | 65.31 | 64.52 | 65.18 | 253,432 | +0.20(+0.31%) |
Jan 21, 2014 | 64.99 | 65.25 | 64.32 | 64.98 | 318,806 | +0.53(+0.83%) |
Jan 17, 2014 | 64.47 | 64.45 | 64.45 | 64.45 | 169,139 | -0.11(-0.17%) |
Jan 16, 2014 | 64.03 | 64.66 | 64.03 | 64.56 | 188,398 | +0.15(+0.24%) |
Jan 15, 2014 | 63.57 | 64.56 | 63.53 | 64.40 | 329,532 | +0.83(+1.30%) |
Jan 14, 2014 | 61.78 | 63.63 | 61.59 | 63.57 | 360,235 | +2.06(+3.34%) |
Jan 13, 2014 | 62.28 | 62.75 | 61.28 | 61.52 | 272,899 | -1.06(-1.70%) |
Jan 10, 2014 | 62.37 | 62.63 | 61.80 | 62.58 | 245,970 | +0.39(+0.62%) |
Jan 09, 2014 | 62.14 | 62.62 | 61.44 | 62.19 | 385,209 | +0.26(+0.42%) |
Jan 08, 2014 | 62.29 | 62.60 | 61.19 | 61.93 | 476,468 | -0.58(-0.92%) |
Jan 07, 2014 | 62.56 | 62.81 | 62.17 | 62.51 | 497,395 | +0.24(+0.39%) |
Jan 06, 2014 | 62.99 | 63.46 | 62.25 | 62.27 | 255,750 | -0.48(-0.76%) |
Jan 03, 2014 | 62.26 | 63.19 | 62.26 | 62.74 | 233,821 | +0.51(+0.83%) |
Jan 02, 2014 | 63.15 | 63.18 | 62.11 | 62.23 | 254,278 | -0.96(-1.53%) |
Dec 31, 2013 | 63.02 | 63.19 | 63.19 | 63.19 | 204,964 | +0.18(+0.29%) |
Dec 30, 2013 | 63.27 | 63.50 | 62.86 | 63.01 | 152,979 | -0.18(-0.29%) |
Dec 27, 2013 | 63.56 | 63.67 | 62.98 | 63.19 | 170,034 | -0.41(-0.64%) |
Dec 26, 2013 | 63.65 | 63.98 | 63.37 | 63.60 | 126,679 | +0.29(+0.46%) |
Dec 24, 2013 | 63.09 | 63.54 | 62.73 | 63.31 | 105,420 | +0.48(+0.76%) |
Dec 23, 2013 | 63.33 | 63.61 | 62.58 | 62.83 | 304,975 | -0.32(-0.50%) |
Dec 20, 2013 | 61.99 | 63.40 | 61.85 | 63.15 | 660,800 | +1.27(+2.05%) |
Dec 19, 2013 | 62.42 | 62.64 | 61.81 | 61.88 | 200,862 | -0.88(-1.41%) |
Dec 18, 2013 | 61.77 | 62.91 | 60.93 | 62.76 | 273,584 | +0.96(+1.56%) |
Dec 17, 2013 | 62.19 | 62.64 | 61.40 | 61.80 | 290,677 | -0.47(-0.75%) |
Dec 16, 2013 | 62.11 | 62.73 | 62.04 | 62.27 | 254,010 | +0.55(+0.89%) |
Dec 13, 2013 | 62.08 | 62.23 | 61.52 | 61.72 | 390,232 | -0.02(-0.03%) |
Dec 12, 2013 | 61.65 | 62.04 | 61.44 | 61.73 | 333,772 | -0.02(-0.03%) |
Dec 11, 2013 | 63.74 | 63.97 | 61.38 | 61.75 | 292,084 | -1.80(-2.83%) |
Dec 10, 2013 | 63.70 | 64.12 | 63.27 | 63.55 | 410,706 | -0.19(-0.30%) |
Dec 09, 2013 | 63.35 | 63.77 | 62.99 | 63.74 | 183,021 | +0.27(+0.43%) |
Dec 06, 2013 | 63.33 | 63.96 | 62.93 | 63.47 | 243,685 | +0.67(+1.06%) |
Dec 05, 2013 | 62.89 | 63.19 | 62.52 | 62.80 | 192,894 | -0.16(-0.26%) |
Dec 04, 2013 | 61.89 | 63.32 | 61.89 | 62.97 | 523,680 | +0.73(+1.17%) |
Dec 03, 2013 | 62.93 | 63.23 | 61.54 | 62.24 | 394,360 | -0.99(-1.57%) |
Dec 02, 2013 | 64.11 | 64.22 | 63.15 | 63.23 | 325,304 | -0.99(-1.54%) |
Nov 29, 2013 | 64.50 | 64.58 | 63.92 | 64.22 | 124,175 | -0.17(-0.27%) |
Nov 27, 2013 | 63.69 | 64.40 | 63.44 | 64.39 | 293,802 | +0.94(+1.49%) |
Nov 26, 2013 | 62.89 | 63.71 | 62.84 | 63.44 | 411,272 | +0.45(+0.71%) |
Nov 25, 2013 | 63.13 | 63.33 | 62.78 | 62.99 | 187,752 | +0.09(+0.14%) |
Nov 22, 2013 | 62.38 | 63.00 | 62.07 | 62.90 | 244,338 | +0.69(+1.11%) |
Nov 21, 2013 | 61.66 | 62.27 | 61.54 | 62.21 | 401,153 | +0.66(+1.07%) |
Nov 20, 2013 | 61.46 | 62.02 | 61.18 | 61.55 | 248,956 | +0.23(+0.37%) |
Nov 19, 2013 | 61.45 | 62.15 | 61.15 | 61.33 | 245,915 | -0.11(-0.18%) |
Nov 18, 2013 | 61.70 | 62.39 | 61.22 | 61.44 | 263,109 | -0.18(-0.29%) |
Nov 15, 2013 | 61.76 | 61.87 | 61.12 | 61.62 | 326,078 | -0.23(-0.36%) |
Nov 14, 2013 | 61.60 | 62.04 | 61.38 | 61.84 | 336,432 | +0.94(+1.54%) |
Nov 12, 2013 | 60.67 | 60.96 | 60.31 | 60.90 | 509,134 | +0.09(+0.15%) |
Nov 11, 2013 | 60.23 | 60.84 | 60.15 | 60.81 | 190,012 | +0.62(+1.03%) |
Nov 08, 2013 | 58.91 | 60.23 | 58.63 | 60.19 | 369,055 | +1.26(+2.14%) |
Nov 07, 2013 | 61.20 | 62.39 | 58.75 | 58.93 | 618,579 | +0.12(+0.20%) |
Nov 06, 2013 | 59.29 | 60.21 | 57.98 | 58.82 | 1,063,694 | -0.41(-0.68%) |
Nov 05, 2013 | 59.37 | 60.30 | 58.48 | 59.22 | 498,224 | -0.29(-0.48%) |
Nov 04, 2013 | 58.87 | 59.54 | 58.56 | 59.51 | 368,117 | +1.04(+1.79%) |