Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 64.47 | 64.91 | 63.71 | 63.79 | 54,275 | -1.98(-3.01%) |
Jan 30, 2014 | 65.30 | 66.01 | 64.85 | 65.76 | 34,778 | +1.24(+1.92%) |
Jan 29, 2014 | 64.49 | 65.94 | 64.32 | 64.53 | 31,508 | -1.26(-1.92%) |
Jan 28, 2014 | 66.24 | 66.72 | 65.62 | 65.79 | 38,482 | -0.69(-1.03%) |
Jan 27, 2014 | 67.69 | 68.36 | 66.24 | 66.48 | 76,876 | -1.10(-1.63%) |
Jan 24, 2014 | 67.16 | 68.10 | 66.55 | 67.58 | 54,746 | -0.11(-0.16%) |
Jan 23, 2014 | 67.52 | 67.71 | 66.90 | 67.69 | 40,456 | +0.01(+0.01%) |
Jan 22, 2014 | 67.21 | 67.71 | 66.32 | 67.68 | 35,382 | +0.82(+1.23%) |
Jan 21, 2014 | 67.29 | 67.30 | 66.38 | 66.86 | 42,546 | +0.23(+0.34%) |
Jan 17, 2014 | 65.37 | 66.63 | 66.63 | 66.63 | 46,376 | +1.37(+2.10%) |
Jan 16, 2014 | 64.82 | 65.68 | 64.04 | 65.26 | 27,048 | +0.51(+0.80%) |
Jan 15, 2014 | 64.07 | 64.75 | 64.07 | 64.74 | 25,225 | +0.58(+0.90%) |
Jan 14, 2014 | 63.45 | 64.34 | 63.34 | 64.17 | 67,077 | +1.17(+1.85%) |
Jan 13, 2014 | 62.90 | 63.73 | 62.61 | 63.00 | 39,809 | +0.11(+0.17%) |
Jan 10, 2014 | 63.48 | 63.48 | 62.46 | 62.89 | 33,386 | -0.40(-0.63%) |
Jan 09, 2014 | 63.22 | 63.39 | 62.64 | 63.29 | 34,896 | +0.46(+0.73%) |
Jan 08, 2014 | 62.77 | 63.22 | 62.08 | 62.83 | 36,778 | -0.62(-0.98%) |
Jan 07, 2014 | 63.10 | 63.80 | 62.89 | 63.45 | 14,775 | +0.74(+1.18%) |
Jan 06, 2014 | 64.42 | 64.42 | 62.20 | 62.71 | 35,178 | -1.25(-1.95%) |
Jan 03, 2014 | 63.62 | 64.60 | 62.95 | 63.96 | 75,664 | +0.57(+0.90%) |
Jan 02, 2014 | 64.18 | 64.93 | 62.97 | 63.39 | 29,681 | -1.44(-2.22%) |
Dec 31, 2013 | 64.92 | 64.82 | 64.82 | 64.82 | 39,735 | +0.05(+0.07%) |
Dec 30, 2013 | 65.05 | 65.05 | 64.48 | 64.78 | 35,261 | -0.40(-0.61%) |
Dec 27, 2013 | 62.03 | 65.68 | 61.55 | 65.18 | 112,414 | +3.49(+5.65%) |
Dec 26, 2013 | 62.67 | 62.67 | 60.90 | 61.69 | 32,145 | -0.53(-0.86%) |
Dec 24, 2013 | 60.92 | 63.40 | 60.92 | 62.22 | 36,151 | +0.19(+0.31%) |
Dec 23, 2013 | 62.59 | 62.59 | 61.64 | 62.03 | 29,619 | -0.50(-0.79%) |
Dec 20, 2013 | 59.77 | 62.84 | 59.76 | 62.53 | 111,648 | +2.87(+4.82%) |
Dec 19, 2013 | 60.01 | 60.23 | 59.13 | 59.66 | 13,476 | -1.04(-1.71%) |
Dec 18, 2013 | 59.98 | 60.70 | 59.36 | 60.70 | 23,847 | +0.97(+1.62%) |
Dec 17, 2013 | 59.18 | 59.87 | 59.18 | 59.73 | 15,951 | -0.06(-0.11%) |
Dec 16, 2013 | 60.22 | 60.29 | 59.35 | 59.79 | 44,171 | -0.14(-0.23%) |
Dec 13, 2013 | 59.56 | 60.72 | 59.04 | 59.93 | 25,145 | +0.35(+0.59%) |
Dec 12, 2013 | 59.06 | 60.16 | 58.98 | 59.58 | 36,381 | +0.30(+0.50%) |
Dec 11, 2013 | 60.57 | 60.59 | 59.28 | 59.28 | 28,668 | -2.10(-3.42%) |
Dec 10, 2013 | 62.37 | 62.61 | 60.98 | 61.37 | 34,470 | -0.83(-1.34%) |
Dec 09, 2013 | 61.45 | 62.63 | 61.45 | 62.20 | 18,598 | +0.07(+0.12%) |
Dec 06, 2013 | 62.89 | 63.00 | 61.98 | 62.13 | 0 | -0.10(-0.16%) |
Dec 05, 2013 | 62.29 | 63.83 | 61.79 | 62.23 | 0 | +0.06(+0.10%) |
Dec 04, 2013 | 62.46 | 63.19 | 60.69 | 62.17 | 0 | -0.64(-1.02%) |
Dec 03, 2013 | 62.69 | 63.48 | 62.30 | 62.81 | 0 | -0.13(-0.21%) |
Dec 02, 2013 | 64.37 | 64.37 | 62.46 | 62.94 | 0 | -1.24(-1.93%) |
Nov 29, 2013 | 64.48 | 64.73 | 63.57 | 64.19 | 0 | +0.18(+0.28%) |
Nov 27, 2013 | 63.97 | 64.14 | 63.66 | 64.01 | 0 | +0.18(+0.28%) |
Nov 26, 2013 | 63.75 | 64.08 | 63.53 | 63.83 | 0 | +0.04(+0.06%) |
Nov 25, 2013 | 63.66 | 64.10 | 63.62 | 63.79 | 7,255 | +0.17(+0.27%) |
Nov 22, 2013 | 62.94 | 64.40 | 62.94 | 63.62 | 0 | +0.72(+1.14%) |
Nov 21, 2013 | 62.03 | 63.22 | 61.97 | 62.90 | 12,392 | +1.33(+2.16%) |
Nov 20, 2013 | 60.66 | 61.72 | 60.66 | 61.57 | 0 | +0.91(+1.50%) |
Nov 19, 2013 | 60.40 | 61.16 | 60.40 | 60.66 | 7,547 | +0.11(+0.18%) |
Nov 18, 2013 | 60.56 | 61.06 | 59.82 | 60.55 | 0 | +0.05(+0.09%) |
Nov 15, 2013 | 60.90 | 61.15 | 59.41 | 60.50 | 0 | -0.52(-0.86%) |
Nov 14, 2013 | 61.42 | 61.97 | 60.65 | 61.02 | 0 | +0.36(+0.59%) |
Nov 12, 2013 | 59.76 | 60.90 | 59.51 | 60.66 | 0 | +1.21(+2.03%) |
Nov 11, 2013 | 60.87 | 61.87 | 59.45 | 59.45 | 0 | -1.34(-2.20%) |
Nov 08, 2013 | 58.96 | 61.20 | 58.96 | 60.79 | 0 | +1.77(+3.00%) |
Nov 07, 2013 | 60.83 | 60.83 | 58.84 | 59.02 | 44,513 | -2.58(-4.19%) |
Nov 06, 2013 | 61.86 | 62.45 | 61.03 | 61.60 | 29,945 | +0.28(+0.45%) |
Nov 05, 2013 | 61.19 | 62.08 | 60.70 | 61.33 | 0 | +0.26(+0.43%) |
Nov 04, 2013 | 60.69 | 61.51 | 60.26 | 61.06 | 39,260 | +0.00(+0.00%) |