Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 62.81 | 63.79 | 61.56 | 62.77 | 83,073 | -1.06(-1.67%) |
Jan 30, 2014 | 63.62 | 64.84 | 62.74 | 63.83 | 84,631 | +0.95(+1.51%) |
Jan 29, 2014 | 63.65 | 64.56 | 62.78 | 62.88 | 59,158 | -1.42(-2.21%) |
Jan 28, 2014 | 64.12 | 64.53 | 63.43 | 64.30 | 75,316 | +0.11(+0.17%) |
Jan 27, 2014 | 64.80 | 65.32 | 63.46 | 64.20 | 53,795 | -0.53(-0.82%) |
Jan 24, 2014 | 65.51 | 65.57 | 64.01 | 64.73 | 54,344 | -1.20(-1.82%) |
Jan 23, 2014 | 66.98 | 66.98 | 65.84 | 65.93 | 46,967 | -1.21(-1.80%) |
Jan 22, 2014 | 67.35 | 67.48 | 66.83 | 67.14 | 47,247 | -0.22(-0.33%) |
Jan 21, 2014 | 67.35 | 67.63 | 66.44 | 67.36 | 61,251 | +0.65(+0.97%) |
Jan 17, 2014 | 67.17 | 66.71 | 66.71 | 66.71 | 84,504 | -0.42(-0.62%) |
Jan 16, 2014 | 67.41 | 67.59 | 66.80 | 67.13 | 39,506 | -0.19(-0.29%) |
Jan 15, 2014 | 66.17 | 67.33 | 66.34 | 67.32 | 72,834 | +1.15(+1.74%) |
Jan 14, 2014 | 65.34 | 66.42 | 65.33 | 66.17 | 45,516 | +0.91(+1.39%) |
Jan 13, 2014 | 66.40 | 66.76 | 64.82 | 65.26 | 86,283 | -1.36(-2.03%) |
Jan 10, 2014 | 67.61 | 67.96 | 66.23 | 66.62 | 93,954 | -0.83(-1.23%) |
Jan 09, 2014 | 67.19 | 67.63 | 66.74 | 67.45 | 86,171 | +0.21(+0.32%) |
Jan 08, 2014 | 67.33 | 67.63 | 66.58 | 67.24 | 81,311 | +0.00(+0.00%) |
Jan 07, 2014 | 66.54 | 67.63 | 65.93 | 67.24 | 77,358 | +1.07(+1.62%) |
Jan 06, 2014 | 67.27 | 67.68 | 66.14 | 66.16 | 99,443 | -0.98(-1.46%) |
Jan 03, 2014 | 67.23 | 67.65 | 66.40 | 67.14 | 131,917 | -0.26(-0.39%) |
Jan 02, 2014 | 68.42 | 68.64 | 67.32 | 67.40 | 117,422 | -1.08(-1.58%) |
Dec 31, 2013 | 68.60 | 68.49 | 68.49 | 68.49 | 78,512 | +0.00(+0.00%) |
Dec 30, 2013 | 68.51 | 68.73 | 68.04 | 68.49 | 107,697 | +0.15(+0.23%) |
Dec 27, 2013 | 68.29 | 68.68 | 67.99 | 68.33 | 81,936 | +0.34(+0.50%) |
Dec 26, 2013 | 67.71 | 68.79 | 67.28 | 67.99 | 171,948 | +0.70(+1.04%) |
Dec 24, 2013 | 66.09 | 67.83 | 65.64 | 67.30 | 63,491 | +1.06(+1.59%) |
Dec 23, 2013 | 66.77 | 67.29 | 65.73 | 66.24 | 126,269 | -0.11(-0.16%) |
Dec 20, 2013 | 64.93 | 66.67 | 63.15 | 66.35 | 210,242 | +1.70(+2.64%) |
Dec 19, 2013 | 65.19 | 65.59 | 64.18 | 64.64 | 67,635 | -0.61(-0.93%) |
Dec 18, 2013 | 64.46 | 65.52 | 63.19 | 65.25 | 80,971 | +0.82(+1.28%) |
Dec 17, 2013 | 64.47 | 64.78 | 63.59 | 64.43 | 59,432 | -0.15(-0.22%) |
Dec 16, 2013 | 64.38 | 65.24 | 64.07 | 64.58 | 67,372 | +0.20(+0.32%) |
Dec 13, 2013 | 64.45 | 64.94 | 63.69 | 64.37 | 65,628 | +0.22(+0.35%) |
Dec 12, 2013 | 63.51 | 64.55 | 62.93 | 64.15 | 68,438 | +0.58(+0.91%) |
Dec 11, 2013 | 64.98 | 65.11 | 62.86 | 63.57 | 75,222 | -1.20(-1.85%) |
Dec 10, 2013 | 66.38 | 66.58 | 64.45 | 64.77 | 70,538 | -1.63(-2.45%) |
Dec 09, 2013 | 66.10 | 66.67 | 65.66 | 66.40 | 63,450 | +0.35(+0.53%) |
Dec 06, 2013 | 65.55 | 66.54 | 65.04 | 66.05 | 0 | +1.06(+1.62%) |
Dec 05, 2013 | 64.35 | 65.35 | 63.67 | 64.99 | 0 | +0.66(+1.02%) |
Dec 04, 2013 | 64.54 | 65.14 | 63.87 | 64.33 | 0 | -0.29(-0.45%) |
Dec 03, 2013 | 64.45 | 65.36 | 64.36 | 64.62 | 0 | -0.04(-0.06%) |
Dec 02, 2013 | 66.22 | 66.89 | 64.02 | 64.66 | 55,897 | -1.54(-2.32%) |
Nov 29, 2013 | 67.34 | 67.47 | 65.98 | 66.20 | 0 | -0.69(-1.03%) |
Nov 27, 2013 | 66.90 | 67.56 | 65.96 | 66.89 | 0 | +0.23(+0.35%) |
Nov 26, 2013 | 65.69 | 66.98 | 65.24 | 66.66 | 0 | +1.22(+1.86%) |
Nov 25, 2013 | 65.97 | 66.60 | 65.34 | 65.44 | 93,462 | -0.22(-0.34%) |
Nov 22, 2013 | 65.71 | 66.12 | 64.33 | 65.66 | 0 | +0.17(+0.27%) |
Nov 21, 2013 | 64.06 | 65.92 | 64.06 | 65.49 | 42,061 | +1.52(+2.38%) |
Nov 20, 2013 | 64.80 | 65.30 | 63.67 | 63.97 | 0 | -0.46(-0.72%) |
Nov 19, 2013 | 65.86 | 66.06 | 63.90 | 64.43 | 49,675 | -1.26(-1.92%) |
Nov 18, 2013 | 64.73 | 65.80 | 64.28 | 65.69 | 0 | +1.24(+1.92%) |
Nov 15, 2013 | 64.28 | 64.72 | 63.76 | 64.45 | 0 | +0.07(+0.11%) |
Nov 14, 2013 | 64.73 | 65.02 | 63.73 | 64.38 | 93,536 | -0.25(-0.39%) |
Nov 12, 2013 | 64.98 | 65.11 | 63.80 | 64.63 | 0 | -0.47(-0.73%) |
Nov 11, 2013 | 65.17 | 65.71 | 64.22 | 65.11 | 0 | -0.11(-0.16%) |
Nov 08, 2013 | 64.90 | 66.88 | 64.65 | 65.21 | 0 | +0.34(+0.52%) |
Nov 07, 2013 | 65.03 | 65.23 | 62.89 | 64.88 | 73,197 | -0.81(-1.24%) |
Nov 06, 2013 | 66.09 | 66.38 | 64.66 | 65.69 | 42,484 | +0.08(+0.12%) |
Nov 05, 2013 | 65.40 | 65.90 | 64.38 | 65.61 | 0 | -0.19(-0.29%) |
Nov 04, 2013 | 64.89 | 65.85 | 64.50 | 65.80 | 70,216 | +1.06(+1.64%) |