Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 59.87 | 60.94 | 59.45 | 60.25 | 667,798 | -0.62(-1.02%) |
Jan 30, 2014 | 60.58 | 61.10 | 60.51 | 60.87 | 803,041 | +0.63(+1.05%) |
Jan 29, 2014 | 61.80 | 62.09 | 59.66 | 60.24 | 1,264,489 | -2.20(-3.52%) |
Jan 28, 2014 | 61.90 | 62.55 | 61.51 | 62.44 | 479,190 | +0.83(+1.35%) |
Jan 27, 2014 | 62.13 | 62.63 | 61.36 | 61.61 | 487,912 | -0.40(-0.65%) |
Jan 24, 2014 | 64.52 | 64.73 | 61.98 | 62.01 | 650,012 | -3.00(-4.61%) |
Jan 23, 2014 | 65.07 | 65.13 | 64.50 | 65.01 | 302,889 | -0.27(-0.41%) |
Jan 22, 2014 | 65.12 | 65.64 | 64.98 | 65.28 | 104,017 | +0.06(+0.09%) |
Jan 21, 2014 | 65.18 | 65.43 | 64.69 | 65.22 | 172,275 | +0.19(+0.29%) |
Jan 17, 2014 | 65.20 | 65.03 | 65.03 | 65.03 | 295,200 | -0.21(-0.32%) |
Jan 16, 2014 | 64.47 | 65.25 | 64.37 | 65.24 | 183,342 | +0.75(+1.16%) |
Jan 15, 2014 | 64.75 | 65.11 | 64.20 | 64.49 | 783,110 | -0.26(-0.40%) |
Jan 14, 2014 | 63.17 | 65.18 | 62.64 | 64.75 | 706,501 | +1.88(+2.99%) |
Jan 13, 2014 | 62.85 | 63.62 | 62.53 | 62.87 | 411,911 | -0.34(-0.54%) |
Jan 10, 2014 | 63.22 | 63.56 | 62.89 | 63.21 | 355,761 | -0.01(-0.02%) |
Jan 09, 2014 | 63.46 | 63.65 | 62.51 | 63.22 | 342,402 | -0.08(-0.13%) |
Jan 08, 2014 | 63.05 | 63.50 | 62.82 | 63.30 | 495,347 | +0.09(+0.14%) |
Jan 07, 2014 | 63.25 | 63.56 | 62.72 | 63.21 | 236,539 | +0.21(+0.33%) |
Jan 06, 2014 | 63.68 | 63.68 | 62.90 | 63.00 | 311,712 | -0.35(-0.55%) |
Jan 03, 2014 | 63.11 | 63.67 | 62.95 | 63.35 | 242,403 | +0.16(+0.25%) |
Jan 02, 2014 | 63.48 | 63.87 | 62.75 | 63.19 | 226,428 | -0.50(-0.79%) |
Dec 31, 2013 | 63.83 | 63.69 | 63.69 | 63.69 | 156,100 | +0.14(+0.22%) |
Dec 30, 2013 | 63.38 | 63.94 | 63.13 | 63.55 | 99,957 | +0.05(+0.08%) |
Dec 27, 2013 | 63.81 | 64.37 | 63.30 | 63.50 | 147,772 | -0.03(-0.05%) |
Dec 26, 2013 | 63.12 | 63.67 | 63.12 | 63.53 | 119,901 | +0.47(+0.75%) |
Dec 24, 2013 | 63.35 | 63.35 | 62.72 | 63.06 | 89,414 | +0.00(+0.00%) |
Dec 23, 2013 | 61.96 | 63.24 | 61.58 | 63.06 | 401,709 | +1.34(+2.17%) |
Dec 20, 2013 | 60.98 | 61.75 | 60.73 | 61.72 | 879,403 | +0.66(+1.08%) |
Dec 19, 2013 | 62.15 | 62.35 | 60.65 | 61.06 | 725,936 | -1.03(-1.66%) |
Dec 18, 2013 | 61.61 | 62.30 | 60.68 | 62.09 | 531,761 | +0.60(+0.98%) |
Dec 17, 2013 | 61.33 | 61.71 | 60.49 | 61.49 | 677,346 | +1.15(+1.91%) |
Dec 16, 2013 | 58.96 | 60.52 | 58.74 | 60.34 | 269,784 | +1.57(+2.67%) |
Dec 13, 2013 | 58.63 | 58.80 | 58.41 | 58.77 | 122,318 | +0.24(+0.41%) |
Dec 12, 2013 | 58.17 | 58.84 | 58.17 | 58.53 | 203,882 | +0.35(+0.60%) |
Dec 11, 2013 | 59.35 | 59.44 | 58.01 | 58.18 | 240,881 | -1.34(-2.25%) |
Dec 10, 2013 | 59.57 | 60.34 | 59.41 | 59.52 | 182,083 | -0.10(-0.17%) |
Dec 09, 2013 | 59.33 | 59.98 | 59.28 | 59.62 | 272,225 | +0.17(+0.29%) |
Dec 06, 2013 | 58.92 | 59.86 | 58.86 | 59.45 | 190,227 | +0.78(+1.33%) |
Dec 05, 2013 | 58.41 | 58.86 | 58.00 | 58.67 | 185,098 | +0.21(+0.36%) |
Dec 04, 2013 | 58.48 | 58.74 | 57.90 | 58.46 | 244,383 | -0.17(-0.29%) |
Dec 03, 2013 | 58.74 | 59.00 | 58.40 | 58.63 | 243,403 | -0.15(-0.26%) |
Dec 02, 2013 | 58.61 | 58.95 | 57.91 | 58.78 | 324,293 | +0.70(+1.21%) |
Nov 29, 2013 | 58.54 | 58.55 | 58.00 | 58.08 | 62,572 | -0.45(-0.77%) |
Nov 27, 2013 | 58.66 | 58.89 | 58.28 | 58.53 | 216,753 | -0.16(-0.27%) |
Nov 26, 2013 | 57.46 | 58.72 | 57.26 | 58.69 | 293,798 | +1.29(+2.25%) |
Nov 25, 2013 | 57.13 | 57.50 | 56.93 | 57.40 | 147,559 | +0.31(+0.54%) |
Nov 22, 2013 | 57.45 | 57.45 | 56.77 | 57.09 | 351,958 | -0.31(-0.54%) |
Nov 21, 2013 | 57.43 | 57.85 | 57.04 | 57.40 | 379,516 | +0.05(+0.09%) |
Nov 20, 2013 | 58.03 | 58.45 | 57.17 | 57.35 | 519,855 | -0.68(-1.17%) |
Nov 19, 2013 | 57.76 | 58.29 | 57.60 | 58.03 | 422,552 | +0.06(+0.10%) |
Nov 18, 2013 | 59.00 | 59.10 | 57.70 | 57.97 | 303,783 | -0.84(-1.43%) |
Nov 15, 2013 | 58.84 | 58.89 | 58.24 | 58.81 | 191,981 | +0.22(+0.38%) |
Nov 14, 2013 | 58.80 | 59.03 | 58.24 | 58.59 | 265,367 | +0.75(+1.30%) |
Nov 12, 2013 | 57.66 | 57.88 | 57.45 | 57.84 | 249,259 | +0.11(+0.19%) |
Nov 11, 2013 | 56.83 | 57.74 | 56.83 | 57.73 | 322,694 | +1.01(+1.78%) |
Nov 08, 2013 | 55.45 | 56.81 | 55.40 | 56.72 | 390,022 | +1.16(+2.09%) |
Nov 07, 2013 | 56.72 | 56.89 | 55.42 | 55.56 | 340,643 | -1.05(-1.85%) |
Nov 06, 2013 | 56.57 | 57.08 | 56.08 | 56.61 | 511,378 | +0.36(+0.64%) |
Nov 05, 2013 | 56.67 | 56.68 | 55.80 | 56.25 | 367,308 | -0.47(-0.83%) |
Nov 04, 2013 | 56.27 | 56.79 | 56.26 | 56.72 | 250,393 | +0.53(+0.94%) |