Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 69.65 | 70.62 | 69.65 | 70.22 | 154,300 | -0.30(-0.43%) |
Jan 30, 2014 | 70.31 | 71.17 | 70.21 | 70.52 | 173,407 | +0.45(+0.64%) |
Jan 29, 2014 | 70.91 | 71.70 | 69.93 | 70.07 | 142,518 | -1.31(-1.84%) |
Jan 28, 2014 | 71.84 | 72.63 | 71.18 | 71.38 | 124,243 | -0.43(-0.60%) |
Jan 27, 2014 | 72.18 | 73.02 | 70.08 | 71.81 | 252,688 | -0.31(-0.43%) |
Jan 24, 2014 | 72.10 | 72.37 | 71.35 | 72.12 | 183,577 | -0.33(-0.46%) |
Jan 23, 2014 | 72.41 | 72.76 | 71.67 | 72.45 | 152,295 | -0.20(-0.28%) |
Jan 22, 2014 | 72.23 | 73.04 | 71.72 | 72.65 | 227,073 | +0.65(+0.90%) |
Jan 21, 2014 | 71.86 | 72.45 | 71.32 | 72.00 | 202,657 | +0.64(+0.90%) |
Jan 17, 2014 | 71.25 | 71.36 | 71.36 | 71.36 | 137,300 | +0.02(+0.03%) |
Jan 16, 2014 | 71.46 | 72.16 | 70.85 | 71.34 | 207,063 | -0.14(-0.20%) |
Jan 15, 2014 | 71.32 | 71.64 | 70.86 | 71.48 | 160,506 | +0.16(+0.22%) |
Jan 14, 2014 | 70.11 | 72.71 | 69.91 | 71.32 | 258,190 | +1.71(+2.46%) |
Jan 13, 2014 | 70.98 | 70.98 | 69.19 | 69.61 | 221,166 | -1.78(-2.49%) |
Jan 10, 2014 | 72.22 | 72.35 | 70.94 | 71.39 | 189,352 | -0.69(-0.96%) |
Jan 09, 2014 | 72.75 | 72.75 | 71.73 | 72.08 | 178,024 | -0.40(-0.55%) |
Jan 08, 2014 | 72.50 | 73.30 | 71.95 | 72.48 | 155,428 | -0.20(-0.28%) |
Jan 07, 2014 | 73.35 | 74.26 | 72.17 | 72.68 | 141,035 | -0.28(-0.38%) |
Jan 06, 2014 | 73.29 | 74.24 | 72.68 | 72.96 | 151,950 | -0.18(-0.25%) |
Jan 03, 2014 | 73.33 | 74.17 | 72.44 | 73.14 | 129,095 | -0.02(-0.03%) |
Jan 02, 2014 | 73.07 | 74.34 | 72.39 | 73.16 | 213,107 | +0.10(+0.14%) |
Dec 31, 2013 | 73.05 | 73.06 | 73.06 | 73.06 | 103,000 | +0.00(+0.00%) |
Dec 30, 2013 | 72.01 | 73.86 | 71.52 | 73.06 | 85,443 | +0.98(+1.36%) |
Dec 27, 2013 | 72.69 | 72.69 | 71.76 | 72.08 | 60,209 | -0.28(-0.39%) |
Dec 26, 2013 | 72.36 | 73.47 | 72.24 | 72.36 | 53,190 | +0.15(+0.21%) |
Dec 24, 2013 | 72.45 | 72.85 | 71.99 | 72.21 | 42,066 | -0.01(-0.01%) |
Dec 23, 2013 | 73.00 | 73.00 | 71.97 | 72.22 | 113,395 | -0.91(-1.24%) |
Dec 20, 2013 | 72.13 | 73.60 | 71.98 | 73.13 | 307,183 | +1.63(+2.28%) |
Dec 19, 2013 | 72.59 | 73.00 | 71.23 | 71.50 | 116,733 | -1.19(-1.64%) |
Dec 18, 2013 | 70.85 | 72.92 | 70.68 | 72.69 | 185,712 | +1.96(+2.77%) |
Dec 17, 2013 | 70.49 | 71.35 | 70.49 | 70.73 | 124,255 | +0.48(+0.68%) |
Dec 16, 2013 | 70.07 | 71.48 | 70.06 | 70.25 | 208,352 | -0.21(-0.30%) |
Dec 13, 2013 | 70.89 | 71.12 | 69.68 | 70.46 | 192,388 | -0.30(-0.42%) |
Dec 12, 2013 | 70.93 | 71.00 | 70.22 | 70.76 | 219,333 | -0.21(-0.30%) |
Dec 11, 2013 | 70.18 | 71.06 | 69.87 | 70.97 | 261,225 | +0.74(+1.05%) |
Dec 10, 2013 | 69.04 | 70.38 | 68.97 | 70.23 | 243,718 | +0.78(+1.12%) |
Dec 09, 2013 | 70.33 | 70.33 | 68.71 | 69.45 | 295,593 | +0.06(+0.09%) |
Dec 06, 2013 | 73.27 | 79.32 | 68.63 | 69.39 | 452,115 | -1.98(-2.77%) |
Dec 05, 2013 | 71.73 | 72.46 | 70.93 | 71.37 | 315,818 | -0.38(-0.53%) |
Dec 04, 2013 | 72.53 | 73.64 | 71.68 | 71.75 | 170,907 | -0.67(-0.93%) |
Dec 03, 2013 | 72.20 | 72.60 | 71.98 | 72.42 | 124,409 | +0.09(+0.12%) |
Dec 02, 2013 | 72.66 | 74.40 | 71.62 | 72.33 | 227,229 | -2.58(-3.44%) |
Nov 29, 2013 | 74.86 | 75.75 | 74.55 | 74.91 | 105,894 | +0.52(+0.70%) |
Nov 27, 2013 | 74.38 | 75.36 | 73.77 | 74.39 | 165,561 | +0.30(+0.40%) |
Nov 26, 2013 | 74.05 | 75.20 | 73.34 | 74.09 | 244,606 | +0.41(+0.56%) |
Nov 25, 2013 | 73.15 | 74.16 | 72.75 | 73.68 | 133,859 | +0.96(+1.32%) |
Nov 22, 2013 | 72.30 | 73.28 | 72.08 | 72.72 | 149,686 | +0.74(+1.03%) |
Nov 21, 2013 | 71.92 | 72.61 | 71.06 | 71.98 | 256,145 | +0.25(+0.35%) |
Nov 20, 2013 | 71.29 | 72.28 | 71.29 | 71.73 | 125,040 | +0.60(+0.84%) |
Nov 19, 2013 | 71.82 | 73.14 | 70.68 | 71.13 | 187,328 | -0.53(-0.74%) |
Nov 18, 2013 | 70.93 | 72.39 | 70.71 | 71.66 | 193,189 | +0.83(+1.17%) |
Nov 15, 2013 | 70.68 | 70.90 | 69.98 | 70.83 | 177,346 | +0.03(+0.04%) |
Nov 14, 2013 | 70.26 | 71.22 | 69.84 | 70.80 | 181,441 | +0.45(+0.64%) |
Nov 13, 2013 | 67.51 | 70.43 | 66.83 | 70.35 | 145,792 | +2.56(+3.78%) |
Nov 12, 2013 | 67.74 | 68.73 | 67.63 | 67.79 | 166,056 | +0.02(+0.03%) |
Nov 11, 2013 | 67.31 | 68.26 | 67.16 | 67.77 | 173,345 | +0.49(+0.73%) |
Nov 08, 2013 | 66.12 | 67.48 | 65.74 | 67.28 | 109,974 | +1.11(+1.68%) |
Nov 07, 2013 | 66.76 | 67.48 | 65.77 | 66.17 | 210,960 | -0.15(-0.23%) |
Nov 06, 2013 | 66.98 | 66.98 | 65.70 | 66.32 | 222,887 | -0.26(-0.39%) |
Nov 05, 2013 | 66.85 | 66.88 | 66.21 | 66.58 | 316,054 | -0.43(-0.64%) |
Nov 04, 2013 | 67.44 | 67.50 | 66.23 | 67.01 | 277,580 | -0.53(-0.78%) |