Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 63.22 | 63.97 | 63.18 | 63.73 | 197,361 | -0.29(-0.46%) |
Jan 30, 2014 | 63.79 | 64.21 | 63.58 | 64.03 | 494,144 | +0.80(+1.26%) |
Jan 29, 2014 | 63.06 | 63.79 | 63.06 | 63.23 | 346,688 | -0.24(-0.38%) |
Jan 28, 2014 | 63.21 | 63.60 | 62.88 | 63.47 | 187,109 | +0.26(+0.41%) |
Jan 27, 2014 | 63.79 | 63.91 | 62.83 | 63.21 | 309,810 | -0.44(-0.70%) |
Jan 24, 2014 | 64.78 | 64.89 | 63.61 | 63.66 | 423,537 | -1.52(-2.33%) |
Jan 23, 2014 | 65.47 | 65.51 | 64.82 | 65.17 | 107,395 | -0.66(-1.00%) |
Jan 22, 2014 | 65.12 | 65.92 | 64.99 | 65.83 | 168,622 | +0.70(+1.07%) |
Jan 21, 2014 | 65.02 | 65.16 | 64.63 | 65.13 | 192,207 | +0.35(+0.55%) |
Jan 17, 2014 | 64.80 | 64.77 | 64.77 | 64.77 | 205,147 | -0.35(-0.54%) |
Jan 16, 2014 | 65.27 | 65.47 | 65.00 | 65.13 | 226,336 | -0.34(-0.51%) |
Jan 15, 2014 | 64.89 | 65.68 | 64.89 | 65.46 | 285,445 | +0.58(+0.89%) |
Jan 14, 2014 | 63.68 | 65.01 | 63.68 | 64.89 | 144,066 | +1.36(+2.15%) |
Jan 13, 2014 | 64.14 | 64.35 | 63.32 | 63.52 | 204,205 | -0.73(-1.13%) |
Jan 10, 2014 | 64.00 | 64.35 | 63.94 | 64.25 | 58,636 | +0.29(+0.46%) |
Jan 09, 2014 | 64.58 | 64.58 | 63.72 | 63.96 | 80,206 | -0.48(-0.74%) |
Jan 08, 2014 | 63.98 | 64.50 | 63.81 | 64.43 | 128,886 | +0.95(+1.49%) |
Jan 07, 2014 | 63.18 | 63.58 | 63.10 | 63.49 | 148,471 | +0.43(+0.69%) |
Jan 06, 2014 | 63.38 | 63.38 | 62.94 | 63.05 | 277,336 | -0.31(-0.49%) |
Jan 03, 2014 | 63.54 | 63.54 | 63.11 | 63.36 | 160,869 | -0.19(-0.29%) |
Jan 02, 2014 | 64.05 | 64.05 | 63.28 | 63.55 | 325,655 | -0.89(-1.38%) |
Dec 31, 2013 | 64.08 | 64.43 | 64.43 | 64.43 | 333,675 | +0.60(+0.94%) |
Dec 30, 2013 | 63.75 | 64.01 | 63.70 | 63.83 | 101,856 | +0.11(+0.17%) |
Dec 27, 2013 | 63.73 | 63.89 | 63.70 | 63.73 | 556,556 | +0.05(+0.08%) |
Dec 26, 2013 | 63.69 | 63.81 | 63.56 | 63.67 | 94,976 | +0.25(+0.39%) |
Dec 24, 2013 | 63.37 | 63.65 | 63.36 | 63.42 | 29,044 | +0.14(+0.22%) |
Dec 23, 2013 | 63.06 | 63.35 | 63.00 | 63.28 | 163,726 | +0.47(+0.75%) |
Dec 20, 2013 | 62.30 | 62.94 | 62.30 | 62.81 | 342,820 | +0.56(+0.89%) |
Dec 19, 2013 | 62.54 | 62.54 | 62.01 | 62.26 | 72,446 | -0.26(-0.41%) |
Dec 18, 2013 | 62.23 | 62.68 | 61.29 | 62.51 | 143,735 | +0.33(+0.53%) |
Dec 17, 2013 | 61.60 | 62.34 | 61.60 | 62.19 | 62,815 | +0.64(+1.05%) |
Dec 16, 2013 | 61.20 | 61.92 | 61.20 | 61.54 | 106,348 | +0.75(+1.24%) |
Dec 13, 2013 | 61.11 | 61.12 | 60.67 | 60.79 | 51,930 | -0.12(-0.20%) |
Dec 12, 2013 | 61.39 | 61.45 | 60.79 | 60.91 | 61,970 | -0.50(-0.82%) |
Dec 11, 2013 | 62.01 | 62.11 | 61.30 | 61.42 | 121,789 | -0.54(-0.87%) |
Dec 10, 2013 | 62.08 | 62.24 | 61.86 | 61.96 | 49,388 | -0.17(-0.27%) |
Dec 09, 2013 | 62.26 | 62.38 | 62.05 | 62.13 | 72,004 | +0.14(+0.23%) |
Dec 06, 2013 | 61.91 | 62.13 | 61.88 | 61.98 | 0 | +0.72(+1.17%) |
Dec 05, 2013 | 61.21 | 61.55 | 61.17 | 61.27 | 0 | +0.12(+0.20%) |
Dec 04, 2013 | 61.30 | 61.57 | 60.75 | 61.14 | 0 | -0.28(-0.46%) |
Dec 03, 2013 | 61.07 | 61.60 | 61.07 | 61.43 | 0 | +0.21(+0.35%) |
Dec 02, 2013 | 61.36 | 61.53 | 61.14 | 61.22 | 0 | -0.15(-0.24%) |
Nov 29, 2013 | 61.29 | 61.57 | 61.28 | 61.37 | 0 | +0.10(+0.16%) |
Nov 27, 2013 | 60.91 | 61.34 | 60.73 | 61.27 | 0 | +0.17(+0.27%) |
Nov 26, 2013 | 60.63 | 61.21 | 60.63 | 61.10 | 0 | +0.51(+0.85%) |
Nov 25, 2013 | 60.69 | 60.70 | 60.16 | 60.59 | 0 | -0.08(-0.13%) |
Nov 22, 2013 | 60.50 | 60.71 | 60.33 | 60.67 | 0 | +0.08(+0.13%) |
Nov 21, 2013 | 59.71 | 60.63 | 59.71 | 60.59 | 0 | +1.08(+1.81%) |
Nov 20, 2013 | 59.85 | 59.99 | 59.44 | 59.51 | 0 | -0.32(-0.53%) |
Nov 19, 2013 | 60.61 | 60.66 | 59.78 | 59.83 | 0 | -0.70(-1.15%) |
Nov 18, 2013 | 61.17 | 61.17 | 60.42 | 60.53 | 0 | -0.55(-0.90%) |
Nov 15, 2013 | 60.82 | 61.17 | 60.49 | 61.07 | 0 | +0.39(+0.64%) |
Nov 14, 2013 | 60.81 | 60.89 | 60.57 | 60.69 | 0 | +0.23(+0.38%) |
Nov 12, 2013 | 59.83 | 60.46 | 59.83 | 60.46 | 0 | +0.37(+0.62%) |
Nov 11, 2013 | 60.26 | 60.26 | 59.81 | 60.08 | 0 | +0.00(+0.00%) |
Nov 08, 2013 | 59.51 | 60.10 | 59.42 | 60.08 | 0 | +0.64(+1.08%) |
Nov 07, 2013 | 60.55 | 60.55 | 59.35 | 59.44 | 0 | -1.07(-1.77%) |
Nov 06, 2013 | 60.64 | 60.77 | 60.25 | 60.51 | 0 | +0.12(+0.20%) |
Nov 05, 2013 | 60.14 | 60.58 | 59.86 | 60.38 | 0 | -0.14(-0.23%) |
Nov 04, 2013 | 60.73 | 60.73 | 60.43 | 60.53 | 0 | -0.04(-0.07%) |