Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 61.70 | 63.66 | 61.43 | 63.32 | 720,254 | +0.93(+1.49%) |
Jan 30, 2014 | 62.21 | 62.74 | 61.69 | 62.39 | 1,091,321 | +0.78(+1.27%) |
Jan 29, 2014 | 62.21 | 62.35 | 61.44 | 61.61 | 877,086 | -1.04(-1.66%) |
Jan 28, 2014 | 62.99 | 63.43 | 62.46 | 62.65 | 536,238 | -0.22(-0.36%) |
Jan 27, 2014 | 63.98 | 64.07 | 62.43 | 62.87 | 532,290 | -0.96(-1.50%) |
Jan 24, 2014 | 65.02 | 65.18 | 63.83 | 63.83 | 724,306 | -1.50(-2.29%) |
Jan 23, 2014 | 65.74 | 65.82 | 65.19 | 65.33 | 773,273 | -0.48(-0.74%) |
Jan 22, 2014 | 64.57 | 65.83 | 64.57 | 65.81 | 686,580 | +1.24(+1.92%) |
Jan 21, 2014 | 64.57 | 64.75 | 64.25 | 64.57 | 646,462 | +0.32(+0.50%) |
Jan 17, 2014 | 63.84 | 64.25 | 64.25 | 64.25 | 736,336 | +0.51(+0.80%) |
Jan 16, 2014 | 63.78 | 64.22 | 63.48 | 63.74 | 496,751 | -0.12(-0.18%) |
Jan 15, 2014 | 63.67 | 64.31 | 63.12 | 63.86 | 683,200 | +0.19(+0.30%) |
Jan 14, 2014 | 63.73 | 63.92 | 63.37 | 63.67 | 401,830 | +0.04(+0.07%) |
Jan 13, 2014 | 63.91 | 64.54 | 63.38 | 63.62 | 695,826 | -0.23(-0.37%) |
Jan 10, 2014 | 63.18 | 64.00 | 62.99 | 63.86 | 695,611 | +0.83(+1.32%) |
Jan 09, 2014 | 62.88 | 63.30 | 62.36 | 63.02 | 642,864 | +0.45(+0.72%) |
Jan 08, 2014 | 62.43 | 62.93 | 62.24 | 62.57 | 950,166 | +0.10(+0.16%) |
Jan 07, 2014 | 62.36 | 62.74 | 62.19 | 62.48 | 543,070 | +0.51(+0.82%) |
Jan 06, 2014 | 61.97 | 62.23 | 61.59 | 61.96 | 884,439 | +0.11(+0.17%) |
Jan 03, 2014 | 61.88 | 62.10 | 61.70 | 61.86 | 463,338 | +0.04(+0.06%) |
Jan 02, 2014 | 62.46 | 62.46 | 61.64 | 61.82 | 454,245 | -0.64(-1.02%) |
Dec 31, 2013 | 62.91 | 62.46 | 62.46 | 62.46 | 402,905 | -0.24(-0.39%) |
Dec 30, 2013 | 62.92 | 62.97 | 62.42 | 62.70 | 267,782 | -0.25(-0.40%) |
Dec 27, 2013 | 63.61 | 63.71 | 62.83 | 62.95 | 267,317 | -0.43(-0.68%) |
Dec 26, 2013 | 62.71 | 63.72 | 62.64 | 63.38 | 322,212 | +0.74(+1.17%) |
Dec 24, 2013 | 62.57 | 62.91 | 62.52 | 62.65 | 507,031 | +0.16(+0.26%) |
Dec 23, 2013 | 61.87 | 62.59 | 61.79 | 62.48 | 400,170 | +0.65(+1.06%) |
Dec 20, 2013 | 60.84 | 61.86 | 60.70 | 61.83 | 917,305 | +0.24(+0.39%) |
Dec 19, 2013 | 62.62 | 62.76 | 61.39 | 61.59 | 410,301 | -1.15(-1.83%) |
Dec 18, 2013 | 62.47 | 62.74 | 61.45 | 62.74 | 491,182 | +0.39(+0.63%) |
Dec 17, 2013 | 62.30 | 62.53 | 62.13 | 62.34 | 487,586 | +0.01(+0.01%) |
Dec 16, 2013 | 62.21 | 62.83 | 62.13 | 62.33 | 352,217 | +0.29(+0.46%) |
Dec 13, 2013 | 61.96 | 62.22 | 61.79 | 62.05 | 411,118 | +0.14(+0.23%) |
Dec 12, 2013 | 61.79 | 62.11 | 61.23 | 61.90 | 442,743 | +0.01(+0.01%) |
Dec 11, 2013 | 62.35 | 62.65 | 61.63 | 61.89 | 378,299 | -0.47(-0.75%) |
Dec 10, 2013 | 63.13 | 63.28 | 62.36 | 62.36 | 478,491 | -0.79(-1.25%) |
Dec 09, 2013 | 63.04 | 63.64 | 62.82 | 63.15 | 701,853 | +0.75(+1.20%) |
Dec 06, 2013 | 62.01 | 62.54 | 61.85 | 62.39 | 276,090 | +0.42(+0.68%) |
Dec 05, 2013 | 61.59 | 62.23 | 61.21 | 61.97 | 448,242 | +0.54(+0.87%) |
Dec 04, 2013 | 60.73 | 61.74 | 60.73 | 61.44 | 388,678 | +0.42(+0.69%) |
Dec 03, 2013 | 60.89 | 61.26 | 60.61 | 61.02 | 665,708 | -0.30(-0.48%) |
Dec 02, 2013 | 61.64 | 61.81 | 61.15 | 61.31 | 388,331 | -0.50(-0.81%) |
Nov 29, 2013 | 62.09 | 62.27 | 61.75 | 61.81 | 189,830 | -0.16(-0.26%) |
Nov 27, 2013 | 62.14 | 62.39 | 61.71 | 61.97 | 339,815 | -0.08(-0.13%) |
Nov 26, 2013 | 62.13 | 62.26 | 61.93 | 62.06 | 383,768 | -0.11(-0.17%) |
Nov 25, 2013 | 62.50 | 62.54 | 61.68 | 62.16 | 370,079 | -0.21(-0.33%) |
Nov 22, 2013 | 61.82 | 62.68 | 61.80 | 62.37 | 425,207 | +0.54(+0.87%) |
Nov 21, 2013 | 61.06 | 62.07 | 60.87 | 61.83 | 511,165 | +1.04(+1.71%) |
Nov 20, 2013 | 60.76 | 61.11 | 60.46 | 60.79 | 409,080 | +0.30(+0.49%) |
Nov 19, 2013 | 60.50 | 60.72 | 60.05 | 60.50 | 714,971 | -0.19(-0.31%) |
Nov 18, 2013 | 61.63 | 61.72 | 60.39 | 60.69 | 366,646 | -0.87(-1.41%) |
Nov 15, 2013 | 61.89 | 62.10 | 61.12 | 61.55 | 357,296 | -0.34(-0.55%) |
Nov 14, 2013 | 61.86 | 61.92 | 61.41 | 61.89 | 330,740 | +0.70(+1.14%) |
Nov 12, 2013 | 60.58 | 61.22 | 60.44 | 61.20 | 481,226 | +0.56(+0.93%) |
Nov 11, 2013 | 60.59 | 61.21 | 60.59 | 60.63 | 326,705 | +0.19(+0.31%) |
Nov 08, 2013 | 59.61 | 60.60 | 59.61 | 60.45 | 315,204 | +0.80(+1.35%) |
Nov 07, 2013 | 60.84 | 61.05 | 59.61 | 59.64 | 349,402 | -1.10(-1.81%) |
Nov 06, 2013 | 61.13 | 61.30 | 60.65 | 60.74 | 284,183 | -0.07(-0.12%) |
Nov 05, 2013 | 59.82 | 61.23 | 59.54 | 60.81 | 474,876 | +0.81(+1.36%) |
Nov 04, 2013 | 59.98 | 60.47 | 59.84 | 60.00 | 334,993 | +0.19(+0.31%) |