Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 68.38 | 69.43 | 67.96 | 68.58 | 90,968 | +0.12(+0.17%) |
Jan 30, 2014 | 66.14 | 69.39 | 66.14 | 68.46 | 124,981 | +2.39(+3.62%) |
Jan 29, 2014 | 66.38 | 67.33 | 65.64 | 66.07 | 48,167 | -0.69(-1.04%) |
Jan 28, 2014 | 65.99 | 67.23 | 65.99 | 66.76 | 39,495 | +0.77(+1.17%) |
Jan 27, 2014 | 68.27 | 68.27 | 65.60 | 65.99 | 63,029 | -2.82(-4.09%) |
Jan 24, 2014 | 69.77 | 69.77 | 66.57 | 68.81 | 75,345 | -0.93(-1.33%) |
Jan 23, 2014 | 69.97 | 70.35 | 69.46 | 69.73 | 31,094 | +0.19(+0.28%) |
Jan 22, 2014 | 70.35 | 70.35 | 69.26 | 69.54 | 55,770 | -0.08(-0.11%) |
Jan 21, 2014 | 69.97 | 69.97 | 68.73 | 69.62 | 60,376 | +0.27(+0.39%) |
Jan 17, 2014 | 68.65 | 69.35 | 69.35 | 69.35 | 70,171 | +1.00(+1.47%) |
Jan 16, 2014 | 68.54 | 69.46 | 67.85 | 68.34 | 51,058 | -0.08(-0.11%) |
Jan 15, 2014 | 69.04 | 69.66 | 68.27 | 68.42 | 55,896 | -0.62(-0.89%) |
Jan 14, 2014 | 67.50 | 69.73 | 67.38 | 69.04 | 85,626 | +2.01(+2.99%) |
Jan 13, 2014 | 66.80 | 68.50 | 66.65 | 67.03 | 80,386 | +0.46(+0.70%) |
Jan 10, 2014 | 66.14 | 66.76 | 65.57 | 66.57 | 52,399 | +0.85(+1.29%) |
Jan 09, 2014 | 66.38 | 66.38 | 65.57 | 65.72 | 36,170 | -0.23(-0.35%) |
Jan 08, 2014 | 66.14 | 66.79 | 65.53 | 65.95 | 45,411 | -0.50(-0.75%) |
Jan 07, 2014 | 66.69 | 66.69 | 65.41 | 66.45 | 60,522 | +0.12(+0.17%) |
Jan 06, 2014 | 66.38 | 67.11 | 65.72 | 66.34 | 57,999 | +0.69(+1.06%) |
Jan 03, 2014 | 66.30 | 66.30 | 64.68 | 65.64 | 51,600 | -0.19(-0.29%) |
Jan 02, 2014 | 62.94 | 66.57 | 62.94 | 65.84 | 77,060 | +2.32(+3.65%) |
Dec 31, 2013 | 61.28 | 63.52 | 63.52 | 63.52 | 350,884 | +2.20(+3.59%) |
Dec 30, 2013 | 61.75 | 62.56 | 61.01 | 61.32 | 218,310 | -0.93(-1.49%) |
Dec 27, 2013 | 63.13 | 63.60 | 61.94 | 62.25 | 104,032 | -1.54(-2.42%) |
Dec 26, 2013 | 62.71 | 65.68 | 62.71 | 63.79 | 165,014 | +0.58(+0.92%) |
Dec 24, 2013 | 64.22 | 64.60 | 62.98 | 63.21 | 82,796 | -0.73(-1.15%) |
Dec 23, 2013 | 62.71 | 64.60 | 62.71 | 63.95 | 144,463 | +1.20(+1.91%) |
Dec 20, 2013 | 60.32 | 64.25 | 60.32 | 62.75 | 161,090 | +1.66(+2.72%) |
Dec 19, 2013 | 58.89 | 61.44 | 58.89 | 61.09 | 162,048 | +1.85(+3.13%) |
Dec 18, 2013 | 60.78 | 61.13 | 58.50 | 59.24 | 121,508 | -1.20(-1.98%) |
Dec 17, 2013 | 59.62 | 60.82 | 58.31 | 60.43 | 149,123 | +0.81(+1.36%) |
Dec 16, 2013 | 61.36 | 61.75 | 59.58 | 59.62 | 143,378 | -1.47(-2.40%) |
Dec 13, 2013 | 61.21 | 61.48 | 60.43 | 61.09 | 75,337 | -0.39(-0.63%) |
Dec 12, 2013 | 62.44 | 62.96 | 61.09 | 61.48 | 137,829 | -1.35(-2.15%) |
Dec 11, 2013 | 62.52 | 63.41 | 61.82 | 62.83 | 93,415 | +0.23(+0.37%) |
Dec 10, 2013 | 62.32 | 63.21 | 62.32 | 62.59 | 62,519 | -0.15(-0.25%) |
Dec 09, 2013 | 62.71 | 64.06 | 62.29 | 62.75 | 101,187 | -0.12(-0.18%) |
Dec 06, 2013 | 63.37 | 64.02 | 62.40 | 62.86 | 82,124 | -0.42(-0.67%) |
Dec 05, 2013 | 63.60 | 64.37 | 63.25 | 63.29 | 60,562 | -1.16(-1.80%) |
Dec 04, 2013 | 65.10 | 65.41 | 63.33 | 64.45 | 86,272 | -0.81(-1.24%) |
Dec 03, 2013 | 65.95 | 66.49 | 62.32 | 65.26 | 166,541 | -0.93(-1.40%) |
Dec 02, 2013 | 67.38 | 67.52 | 65.91 | 66.18 | 78,446 | -1.47(-2.17%) |
Nov 29, 2013 | 66.99 | 67.92 | 66.66 | 67.65 | 27,460 | +1.04(+1.56%) |
Nov 27, 2013 | 66.49 | 66.90 | 65.99 | 66.61 | 43,168 | +0.15(+0.23%) |
Nov 26, 2013 | 68.07 | 68.15 | 66.30 | 66.45 | 42,884 | -1.43(-2.10%) |
Nov 25, 2013 | 66.69 | 67.88 | 65.87 | 67.88 | 91,305 | +1.00(+1.50%) |
Nov 22, 2013 | 67.73 | 67.73 | 66.38 | 66.88 | 73,555 | -0.42(-0.63%) |
Nov 21, 2013 | 68.38 | 68.38 | 67.15 | 67.30 | 55,181 | -0.42(-0.63%) |
Nov 20, 2013 | 68.27 | 69.00 | 67.57 | 67.73 | 57,878 | -1.27(-1.85%) |
Nov 19, 2013 | 67.57 | 69.19 | 67.34 | 69.00 | 149,095 | +0.58(+0.85%) |
Nov 18, 2013 | 68.00 | 69.04 | 66.61 | 68.42 | 141,738 | +0.89(+1.31%) |
Nov 15, 2013 | 67.15 | 67.53 | 66.80 | 67.53 | 77,278 | +0.12(+0.17%) |
Nov 14, 2013 | 67.65 | 68.19 | 66.99 | 67.42 | 52,988 | +0.27(+0.40%) |
Nov 12, 2013 | 67.73 | 68.34 | 66.65 | 67.15 | 59,248 | -0.77(-1.14%) |
Nov 11, 2013 | 68.73 | 69.04 | 66.96 | 67.92 | 79,564 | -0.93(-1.35%) |
Nov 08, 2013 | 68.69 | 69.08 | 67.88 | 68.85 | 49,869 | -0.31(-0.45%) |
Nov 07, 2013 | 69.27 | 69.34 | 67.90 | 69.16 | 57,634 | +1.54(+2.28%) |
Nov 06, 2013 | 67.12 | 67.99 | 66.55 | 67.61 | 106,503 | -0.91(-1.32%) |
Nov 05, 2013 | 70.60 | 70.60 | 68.25 | 68.52 | 101,714 | -2.08(-2.95%) |
Nov 04, 2013 | 70.71 | 71.43 | 69.49 | 70.60 | 55,501 | +1.29(+1.85%) |