Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 62.56 | 64.41 | 62.09 | 63.10 | 352,010 | -1.06(-1.65%) |
Jan 30, 2014 | 61.76 | 64.49 | 61.56 | 64.16 | 470,015 | +3.23(+5.30%) |
Jan 29, 2014 | 60.59 | 62.02 | 59.79 | 60.93 | 438,696 | -0.47(-0.77%) |
Jan 28, 2014 | 60.09 | 61.81 | 59.83 | 61.40 | 468,869 | +1.48(+2.47%) |
Jan 27, 2014 | 60.29 | 60.96 | 57.80 | 59.92 | 469,272 | -0.38(-0.63%) |
Jan 24, 2014 | 64.36 | 65.49 | 60.14 | 60.30 | 703,951 | -4.48(-6.92%) |
Jan 23, 2014 | 65.74 | 65.76 | 64.01 | 64.78 | 712,917 | -0.98(-1.49%) |
Jan 22, 2014 | 63.80 | 66.01 | 63.08 | 65.76 | 782,477 | +2.26(+3.56%) |
Jan 21, 2014 | 62.14 | 63.65 | 61.73 | 63.50 | 441,511 | +2.00(+3.25%) |
Jan 17, 2014 | 61.07 | 61.50 | 61.50 | 61.50 | 352,300 | +0.15(+0.24%) |
Jan 16, 2014 | 60.47 | 61.39 | 59.24 | 61.35 | 585,409 | +0.42(+0.69%) |
Jan 15, 2014 | 60.23 | 61.11 | 59.54 | 60.93 | 227,424 | +0.70(+1.16%) |
Jan 14, 2014 | 58.57 | 60.46 | 57.90 | 60.23 | 210,690 | +2.08(+3.58%) |
Jan 13, 2014 | 59.66 | 60.66 | 57.86 | 58.15 | 284,743 | -1.93(-3.21%) |
Jan 10, 2014 | 60.24 | 60.33 | 58.11 | 60.08 | 328,336 | -0.32(-0.53%) |
Jan 09, 2014 | 60.92 | 61.99 | 59.71 | 60.40 | 269,279 | -0.36(-0.59%) |
Jan 08, 2014 | 59.25 | 60.82 | 58.80 | 60.76 | 407,706 | +1.58(+2.67%) |
Jan 07, 2014 | 59.15 | 61.19 | 59.14 | 59.18 | 516,877 | +0.38(+0.65%) |
Jan 06, 2014 | 60.91 | 61.21 | 58.75 | 58.80 | 403,637 | -1.84(-3.03%) |
Jan 03, 2014 | 59.33 | 60.94 | 59.11 | 60.64 | 419,924 | +1.63(+2.76%) |
Jan 02, 2014 | 59.90 | 59.90 | 58.54 | 59.01 | 381,722 | -1.49(-2.47%) |
Dec 31, 2013 | 59.89 | 60.50 | 60.50 | 60.50 | 439,300 | +0.62(+1.04%) |
Dec 30, 2013 | 60.15 | 60.23 | 58.75 | 59.88 | 321,829 | -0.47(-0.78%) |
Dec 27, 2013 | 61.26 | 61.29 | 59.14 | 60.35 | 309,530 | -0.65(-1.07%) |
Dec 26, 2013 | 61.17 | 63.11 | 60.44 | 61.00 | 521,631 | +0.08(+0.13%) |
Dec 24, 2013 | 60.90 | 61.94 | 60.00 | 60.92 | 180,367 | +0.13(+0.21%) |
Dec 23, 2013 | 61.82 | 63.89 | 60.33 | 60.79 | 509,743 | -0.65(-1.06%) |
Dec 20, 2013 | 59.75 | 61.73 | 57.98 | 61.44 | 788,433 | +2.03(+3.42%) |
Dec 19, 2013 | 59.16 | 61.17 | 59.01 | 59.41 | 430,367 | +0.32(+0.54%) |
Dec 18, 2013 | 57.86 | 59.24 | 56.78 | 59.09 | 389,579 | +1.45(+2.52%) |
Dec 17, 2013 | 58.34 | 58.83 | 56.33 | 57.64 | 308,058 | -56.55(-49.52%) |
Dec 16, 2013 | 116.36 | 117.98 | 112.29 | 114.19 | 449,800 | -0.61(-0.53%) |
Dec 13, 2013 | 112.93 | 115.83 | 111.40 | 114.80 | 207,813 | +2.39(+2.13%) |
Dec 12, 2013 | 113.85 | 116.07 | 112.10 | 112.41 | 142,535 | -1.42(-1.25%) |
Dec 11, 2013 | 116.30 | 116.30 | 111.59 | 113.83 | 182,770 | -2.52(-2.17%) |
Dec 10, 2013 | 117.51 | 118.03 | 115.61 | 116.35 | 124,270 | -1.80(-1.52%) |
Dec 09, 2013 | 118.22 | 119.37 | 116.89 | 118.15 | 113,032 | +0.40(+0.34%) |
Dec 06, 2013 | 118.07 | 118.83 | 116.95 | 117.75 | 0 | +0.33(+0.28%) |
Dec 05, 2013 | 118.00 | 118.58 | 115.51 | 117.42 | 0 | -0.42(-0.36%) |
Dec 04, 2013 | 120.00 | 120.91 | 114.61 | 117.84 | 0 | -3.09(-2.56%) |
Dec 03, 2013 | 123.00 | 123.65 | 119.84 | 120.93 | 229,592 | -2.58(-2.09%) |
Dec 02, 2013 | 119.00 | 125.14 | 117.75 | 123.51 | 288,630 | +4.60(+3.87%) |
Nov 29, 2013 | 119.53 | 121.16 | 118.45 | 118.91 | 0 | +0.02(+0.02%) |
Nov 27, 2013 | 120.30 | 121.20 | 116.67 | 118.89 | 0 | -1.47(-1.22%) |
Nov 26, 2013 | 120.01 | 121.00 | 119.27 | 120.36 | 0 | +0.14(+0.12%) |
Nov 25, 2013 | 120.61 | 121.71 | 119.60 | 120.22 | 320,962 | +0.22(+0.18%) |
Nov 22, 2013 | 117.30 | 120.92 | 115.85 | 120.00 | 0 | +2.90(+2.48%) |
Nov 21, 2013 | 110.51 | 117.97 | 110.00 | 117.10 | 304,412 | +8.67(+7.99%) |
Nov 20, 2013 | 108.14 | 109.49 | 107.11 | 108.43 | 0 | +0.48(+0.44%) |
Nov 19, 2013 | 108.77 | 112.54 | 107.01 | 107.95 | 184,264 | -0.44(-0.41%) |
Nov 18, 2013 | 114.03 | 115.28 | 107.77 | 108.39 | 0 | -5.52(-4.85%) |
Nov 15, 2013 | 111.03 | 114.16 | 110.37 | 113.91 | 0 | +2.77(+2.49%) |
Nov 14, 2013 | 112.74 | 112.83 | 109.33 | 111.14 | 144,752 | -1.91(-1.69%) |
Nov 13, 2013 | 110.22 | 113.57 | 108.52 | 113.05 | 198,623 | +2.36(+2.13%) |
Nov 12, 2013 | 111.01 | 111.71 | 108.69 | 110.69 | 0 | +0.01(+0.01%) |
Nov 11, 2013 | 116.64 | 116.95 | 110.27 | 110.68 | 0 | -2.21(-1.96%) |
Nov 08, 2013 | 107.11 | 113.43 | 107.01 | 112.89 | 0 | +5.76(+5.38%) |
Nov 07, 2013 | 107.04 | 110.77 | 105.55 | 107.13 | 308,626 | +0.89(+0.84%) |
Nov 06, 2013 | 110.88 | 110.88 | 105.34 | 106.24 | 295,242 | -3.62(-3.30%) |
Nov 05, 2013 | 110.20 | 112.30 | 108.28 | 109.86 | 248,707 | -1.59(-1.43%) |
Nov 04, 2013 | 110.60 | 112.74 | 109.51 | 111.45 | 244,632 | +1.81(+1.65%) |