Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 62.86 | 63.68 | 62.86 | 63.29 | 82,004 | -0.36(-0.57%) |
Jan 30, 2014 | 63.45 | 63.88 | 63.35 | 63.65 | 92,623 | +0.99(+1.57%) |
Jan 29, 2014 | 62.97 | 63.18 | 62.50 | 62.67 | 338,958 | -0.84(-1.32%) |
Jan 28, 2014 | 63.15 | 63.56 | 63.15 | 63.51 | 72,014 | +0.22(+0.34%) |
Jan 27, 2014 | 63.84 | 63.90 | 62.90 | 63.29 | 120,101 | -0.52(-0.82%) |
Jan 24, 2014 | 64.85 | 64.85 | 63.81 | 63.81 | 141,182 | -1.50(-2.30%) |
Jan 23, 2014 | 65.43 | 65.43 | 64.99 | 65.31 | 119,727 | -0.42(-0.65%) |
Jan 22, 2014 | 65.64 | 65.78 | 65.58 | 65.74 | 107,266 | +0.09(+0.14%) |
Jan 21, 2014 | 65.65 | 65.75 | 65.16 | 65.65 | 92,090 | +0.41(+0.62%) |
Jan 17, 2014 | 65.39 | 65.24 | 65.24 | 65.24 | 64,288 | -0.19(-0.29%) |
Jan 16, 2014 | 65.36 | 65.52 | 65.30 | 65.43 | 66,050 | -0.05(-0.07%) |
Jan 15, 2014 | 65.11 | 65.54 | 65.11 | 65.48 | 66,580 | +0.37(+0.57%) |
Jan 14, 2014 | 64.42 | 65.11 | 64.35 | 65.11 | 54,868 | +0.92(+1.44%) |
Jan 13, 2014 | 64.89 | 65.13 | 63.99 | 64.18 | 135,496 | -0.96(-1.47%) |
Jan 10, 2014 | 65.06 | 65.14 | 64.68 | 65.14 | 78,438 | +0.23(+0.35%) |
Jan 09, 2014 | 65.23 | 65.23 | 64.65 | 64.92 | 65,388 | -0.08(-0.13%) |
Jan 08, 2014 | 64.96 | 65.12 | 64.77 | 65.00 | 259,488 | +0.06(+0.10%) |
Jan 07, 2014 | 64.74 | 65.02 | 64.71 | 64.93 | 86,970 | +0.42(+0.66%) |
Jan 06, 2014 | 64.93 | 64.93 | 64.31 | 64.51 | 74,330 | -0.19(-0.29%) |
Jan 03, 2014 | 65.04 | 65.05 | 64.69 | 64.70 | 125,371 | -0.23(-0.36%) |
Jan 02, 2014 | 65.29 | 65.29 | 64.72 | 64.93 | 167,293 | -0.57(-0.87%) |
Dec 31, 2013 | 65.21 | 65.50 | 65.50 | 65.50 | 95,159 | +0.37(+0.57%) |
Dec 30, 2013 | 65.16 | 65.17 | 65.02 | 65.13 | 81,482 | -0.02(-0.03%) |
Dec 27, 2013 | 65.26 | 65.55 | 65.11 | 65.15 | 223,258 | -0.09(-0.14%) |
Dec 26, 2013 | 65.07 | 65.27 | 65.02 | 65.24 | 66,668 | +0.31(+0.47%) |
Dec 24, 2013 | 64.92 | 64.95 | 64.84 | 64.93 | 37,474 | +0.02(+0.03%) |
Dec 23, 2013 | 64.74 | 64.92 | 64.60 | 64.92 | 57,875 | +0.58(+0.90%) |
Dec 20, 2013 | 64.00 | 64.47 | 63.99 | 64.34 | 65,169 | +0.48(+0.74%) |
Dec 19, 2013 | 63.73 | 63.91 | 63.56 | 63.86 | 62,978 | +0.04(+0.06%) |
Dec 18, 2013 | 63.02 | 63.87 | 62.39 | 63.83 | 81,036 | +0.94(+1.49%) |
Dec 17, 2013 | 63.10 | 63.11 | 62.72 | 62.89 | 106,557 | -0.13(-0.21%) |
Dec 16, 2013 | 62.93 | 63.23 | 62.93 | 63.03 | 122,430 | +0.43(+0.69%) |
Dec 13, 2013 | 62.76 | 62.81 | 62.51 | 62.59 | 32,665 | +0.01(+0.01%) |
Dec 12, 2013 | 62.71 | 62.85 | 62.50 | 62.58 | 44,468 | -0.18(-0.29%) |
Dec 11, 2013 | 63.44 | 63.51 | 62.70 | 62.76 | 37,131 | -0.63(-0.99%) |
Dec 10, 2013 | 63.43 | 63.55 | 63.34 | 63.39 | 43,608 | -0.14(-0.23%) |
Dec 09, 2013 | 63.66 | 63.67 | 63.46 | 63.54 | 71,996 | +0.06(+0.10%) |
Dec 06, 2013 | 63.55 | 63.55 | 63.21 | 63.48 | 59,304 | +0.53(+0.84%) |
Dec 05, 2013 | 62.89 | 63.10 | 62.82 | 62.94 | 55,900 | +0.01(+0.01%) |
Dec 04, 2013 | 62.72 | 63.15 | 62.47 | 62.94 | 51,137 | -0.02(-0.03%) |
Dec 03, 2013 | 62.93 | 63.12 | 62.74 | 62.95 | 104,625 | -0.17(-0.27%) |
Dec 02, 2013 | 63.39 | 63.48 | 63.03 | 63.12 | 64,933 | -0.24(-0.38%) |
Nov 29, 2013 | 63.41 | 63.58 | 63.33 | 63.37 | 30,136 | +0.09(+0.14%) |
Nov 27, 2013 | 63.12 | 63.28 | 63.06 | 63.28 | 56,921 | +0.23(+0.37%) |
Nov 26, 2013 | 62.78 | 63.19 | 62.71 | 63.04 | 43,985 | +0.32(+0.52%) |
Nov 25, 2013 | 63.00 | 63.00 | 62.68 | 62.72 | 67,828 | -0.14(-0.23%) |
Nov 22, 2013 | 62.61 | 62.86 | 62.61 | 62.86 | 35,770 | +0.32(+0.52%) |
Nov 21, 2013 | 62.17 | 62.56 | 62.17 | 62.54 | 37,191 | +0.52(+0.84%) |
Nov 20, 2013 | 62.44 | 62.57 | 61.86 | 62.02 | 39,950 | -0.27(-0.43%) |
Nov 19, 2013 | 62.48 | 62.60 | 62.20 | 62.29 | 42,188 | -0.20(-0.32%) |
Nov 18, 2013 | 63.01 | 63.02 | 62.36 | 62.49 | 88,414 | -0.35(-0.56%) |
Nov 15, 2013 | 62.71 | 62.84 | 62.62 | 62.84 | 41,339 | +0.23(+0.37%) |
Nov 14, 2013 | 62.30 | 62.67 | 62.26 | 62.60 | 46,550 | +1.02(+1.65%) |
Nov 12, 2013 | 61.53 | 61.75 | 61.42 | 61.59 | 89,023 | -0.08(-0.13%) |
Nov 11, 2013 | 61.70 | 61.77 | 61.59 | 61.67 | 33,942 | +0.01(+0.01%) |
Nov 08, 2013 | 60.96 | 61.66 | 60.96 | 61.66 | 68,538 | +0.72(+1.18%) |
Nov 07, 2013 | 61.97 | 62.03 | 60.89 | 60.94 | 80,424 | -0.94(-1.53%) |
Nov 06, 2013 | 62.11 | 62.15 | 61.74 | 61.88 | 47,618 | +0.04(+0.06%) |
Nov 05, 2013 | 61.72 | 61.93 | 61.47 | 61.85 | 48,497 | -0.10(-0.16%) |
Nov 04, 2013 | 62.04 | 62.04 | 61.75 | 61.95 | 61,135 | +0.07(+0.12%) |