Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 65.61 | 66.94 | 65.25 | 66.39 | 844,171 | -0.53(-0.78%) |
Jan 30, 2014 | 65.75 | 67.10 | 65.75 | 66.91 | 720,517 | +1.67(+2.57%) |
Jan 29, 2014 | 65.71 | 66.48 | 64.91 | 65.24 | 947,798 | -1.26(-1.89%) |
Jan 28, 2014 | 65.56 | 66.93 | 65.56 | 66.50 | 870,464 | +0.92(+1.40%) |
Jan 27, 2014 | 64.95 | 66.01 | 64.67 | 65.58 | 1,014,737 | +0.62(+0.96%) |
Jan 24, 2014 | 66.10 | 67.21 | 64.95 | 64.95 | 1,242,706 | -2.23(-3.31%) |
Jan 23, 2014 | 67.62 | 67.81 | 67.11 | 67.18 | 827,818 | -1.00(-1.46%) |
Jan 22, 2014 | 67.96 | 68.52 | 67.66 | 68.18 | 699,462 | +0.33(+0.49%) |
Jan 21, 2014 | 68.08 | 68.54 | 67.43 | 67.85 | 611,613 | +0.42(+0.62%) |
Jan 17, 2014 | 67.22 | 67.43 | 67.43 | 67.43 | 898,377 | -0.31(-0.46%) |
Jan 16, 2014 | 68.01 | 68.28 | 67.18 | 67.74 | 735,227 | -0.32(-0.47%) |
Jan 15, 2014 | 67.68 | 68.31 | 67.56 | 68.06 | 983,587 | +0.38(+0.57%) |
Jan 14, 2014 | 67.21 | 68.09 | 67.01 | 67.68 | 997,584 | +0.85(+1.27%) |
Jan 13, 2014 | 68.22 | 68.42 | 66.63 | 66.83 | 760,164 | -1.49(-2.18%) |
Jan 10, 2014 | 68.22 | 68.88 | 68.09 | 68.32 | 1,034,372 | +0.17(+0.25%) |
Jan 09, 2014 | 68.06 | 68.19 | 67.19 | 68.15 | 1,075,773 | +0.25(+0.37%) |
Jan 08, 2014 | 69.34 | 69.47 | 67.40 | 67.90 | 2,108,730 | -1.43(-2.07%) |
Jan 07, 2014 | 69.33 | 69.62 | 68.98 | 69.33 | 909,056 | +0.05(+0.08%) |
Jan 06, 2014 | 69.54 | 70.09 | 68.93 | 69.28 | 923,131 | +0.00(+0.00%) |
Jan 03, 2014 | 68.74 | 69.49 | 68.34 | 69.28 | 1,017,197 | +0.45(+0.66%) |
Jan 02, 2014 | 69.31 | 69.40 | 68.03 | 68.83 | 1,067,120 | -1.02(-1.47%) |
Dec 31, 2013 | 69.67 | 69.85 | 69.85 | 69.85 | 701,896 | +0.19(+0.27%) |
Dec 30, 2013 | 68.92 | 69.84 | 68.68 | 69.66 | 736,744 | +0.73(+1.06%) |
Dec 27, 2013 | 69.23 | 69.35 | 68.82 | 68.93 | 382,116 | -0.21(-0.31%) |
Dec 26, 2013 | 68.91 | 69.26 | 68.28 | 69.15 | 361,674 | +0.23(+0.34%) |
Dec 24, 2013 | 68.65 | 69.05 | 68.35 | 68.92 | 248,965 | +0.16(+0.23%) |
Dec 23, 2013 | 68.99 | 69.09 | 68.18 | 68.76 | 822,636 | -0.05(-0.08%) |
Dec 20, 2013 | 66.58 | 68.87 | 66.41 | 68.81 | 2,767,850 | +2.76(+4.18%) |
Dec 19, 2013 | 66.53 | 66.92 | 65.90 | 66.05 | 807,740 | -0.82(-1.22%) |
Dec 18, 2013 | 65.93 | 66.92 | 64.98 | 66.87 | 1,296,366 | +1.33(+2.02%) |
Dec 17, 2013 | 66.19 | 66.20 | 65.51 | 65.54 | 913,014 | -0.26(-0.39%) |
Dec 16, 2013 | 65.18 | 66.21 | 64.62 | 65.80 | 1,229,061 | +1.86(+2.91%) |
Dec 13, 2013 | 64.36 | 64.86 | 63.91 | 63.94 | 817,695 | +0.11(+0.17%) |
Dec 12, 2013 | 64.32 | 64.92 | 63.77 | 63.83 | 910,560 | -0.51(-0.79%) |
Dec 11, 2013 | 65.28 | 65.37 | 64.23 | 64.34 | 808,688 | -0.72(-1.11%) |
Dec 10, 2013 | 65.18 | 65.74 | 64.90 | 65.06 | 665,599 | -0.29(-0.45%) |
Dec 09, 2013 | 65.88 | 66.14 | 65.04 | 65.36 | 799,842 | -0.45(-0.68%) |
Dec 06, 2013 | 65.36 | 65.88 | 64.59 | 65.80 | 598,668 | +1.36(+2.11%) |
Dec 05, 2013 | 64.71 | 65.39 | 64.36 | 64.44 | 1,175,456 | -0.74(-1.13%) |
Dec 04, 2013 | 65.27 | 65.76 | 64.06 | 65.18 | 898,854 | -0.51(-0.77%) |
Dec 03, 2013 | 66.16 | 66.76 | 65.33 | 65.68 | 688,899 | -0.84(-1.26%) |
Dec 02, 2013 | 66.24 | 67.21 | 66.09 | 66.52 | 620,588 | +0.09(+0.13%) |
Nov 29, 2013 | 66.24 | 67.04 | 65.85 | 66.43 | 652,672 | +0.36(+0.54%) |
Nov 27, 2013 | 66.17 | 66.67 | 65.76 | 66.08 | 517,521 | -0.01(-0.01%) |
Nov 26, 2013 | 66.33 | 66.89 | 65.43 | 66.09 | 824,257 | -0.22(-0.34%) |
Nov 25, 2013 | 67.23 | 67.55 | 66.07 | 66.31 | 838,456 | -0.88(-1.31%) |
Nov 22, 2013 | 66.25 | 67.22 | 66.12 | 67.19 | 1,371,466 | +1.04(+1.57%) |
Nov 21, 2013 | 66.09 | 66.71 | 66.00 | 66.15 | 1,079,360 | +0.04(+0.07%) |
Nov 20, 2013 | 66.49 | 66.75 | 65.76 | 66.10 | 583,876 | -0.25(-0.38%) |
Nov 19, 2013 | 66.07 | 66.87 | 65.93 | 66.35 | 1,206,885 | +0.28(+0.42%) |
Nov 18, 2013 | 66.70 | 67.05 | 65.92 | 66.08 | 901,663 | -0.51(-0.76%) |
Nov 15, 2013 | 65.90 | 66.60 | 65.68 | 66.58 | 991,599 | +0.98(+1.50%) |
Nov 14, 2013 | 62.09 | 65.69 | 62.09 | 65.60 | 563,910 | +0.54(+0.83%) |
Nov 13, 2013 | 64.35 | 65.13 | 63.97 | 65.06 | 792,991 | +0.44(+0.69%) |
Nov 12, 2013 | 64.99 | 64.99 | 64.09 | 64.61 | 957,465 | -0.55(-0.84%) |
Nov 11, 2013 | 64.77 | 65.41 | 64.59 | 65.16 | 715,985 | +0.34(+0.52%) |
Nov 08, 2013 | 63.20 | 64.86 | 63.19 | 64.83 | 887,645 | +1.50(+2.37%) |
Nov 07, 2013 | 64.14 | 64.56 | 63.15 | 63.33 | 954,174 | -0.80(-1.25%) |
Nov 06, 2013 | 64.32 | 64.65 | 63.88 | 64.13 | 606,654 | +0.15(+0.24%) |
Nov 05, 2013 | 64.06 | 64.50 | 63.61 | 63.98 | 841,434 | -0.27(-0.43%) |
Nov 04, 2013 | 63.47 | 64.37 | 63.31 | 64.25 | 803,296 | +1.09(+1.73%) |