Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 69.00 | 69.20 | 68.25 | 69.15 | 0 | +0.00(+0.00%) |
Jan 30, 2014 | 70.00 | 70.00 | 68.88 | 69.15 | 166,619 | +2.35(+3.51%) |
Jan 29, 2014 | 68.30 | 68.30 | 66.42 | 66.80 | 178,941 | +1.89(+2.92%) |
Jan 28, 2014 | 64.56 | 65.20 | 64.56 | 64.91 | 69,047 | +2.75(+4.42%) |
Jan 27, 2014 | 62.69 | 63.18 | 61.94 | 62.16 | 452,747 | -0.44(-0.70%) |
Jan 24, 2014 | 64.39 | 64.39 | 62.50 | 62.60 | 0 | -3.69(-5.57%) |
Jan 23, 2014 | 67.48 | 67.53 | 65.98 | 66.29 | 146,895 | -2.39(-3.48%) |
Jan 22, 2014 | 68.08 | 68.70 | 67.94 | 68.68 | 90,106 | +1.58(+2.35%) |
Jan 21, 2014 | 67.29 | 67.54 | 66.66 | 67.10 | 93,588 | -1.33(-1.94%) |
Jan 17, 2014 | 68.43 | 68.43 | 68.43 | 0 | +2.45(+3.71%) | |
Jan 16, 2014 | 66.20 | 66.20 | 65.88 | 65.98 | 47,514 | +0.13(+0.20%) |
Jan 15, 2014 | 64.52 | 66.10 | 65.38 | 65.85 | 62,038 | +1.33(+2.06%) |
Jan 14, 2014 | 63.65 | 64.52 | 63.65 | 64.52 | 51,884 | +0.89(+1.40%) |
Jan 13, 2014 | 64.26 | 64.32 | 63.50 | 63.63 | 58,271 | -1.11(-1.71%) |
Jan 10, 2014 | 63.74 | 64.78 | 63.74 | 64.74 | 55,468 | +1.38(+2.19%) |
Jan 09, 2014 | 63.83 | 63.83 | 63.07 | 63.35 | 52,363 | -1.38(-2.14%) |
Jan 08, 2014 | 64.46 | 64.74 | 64.19 | 64.74 | 68,045 | +0.83(+1.30%) |
Jan 07, 2014 | 63.50 | 63.94 | 63.43 | 63.91 | 47,872 | +0.21(+0.33%) |
Jan 06, 2014 | 64.16 | 64.16 | 63.60 | 63.70 | 49,782 | -0.26(-0.41%) |
Jan 03, 2014 | 64.28 | 64.28 | 63.65 | 63.96 | 0 | -0.62(-0.96%) |
Jan 02, 2014 | 64.86 | 65.12 | 64.40 | 64.58 | 45,992 | +0.16(+0.25%) |
Dec 31, 2013 | 64.42 | 64.42 | 64.42 | 0 | +0.07(+0.11%) | |
Dec 30, 2013 | 64.00 | 64.35 | 63.96 | 64.35 | 46,815 | +1.66(+2.65%) |
Dec 27, 2013 | 61.70 | 62.69 | 61.70 | 62.69 | 40,687 | +1.63(+2.66%) |
Dec 26, 2013 | 61.00 | 61.25 | 60.81 | 61.06 | 37,699 | +0.09(+0.15%) |
Dec 24, 2013 | 60.75 | 60.97 | 60.50 | 60.97 | 0 | +0.38(+0.63%) |
Dec 23, 2013 | 60.20 | 60.72 | 60.13 | 60.59 | 193,455 | +0.39(+0.65%) |
Dec 20, 2013 | 59.79 | 60.39 | 59.79 | 60.20 | 0 | +0.00(+0.00%) |
Dec 19, 2013 | 59.95 | 60.40 | 59.68 | 60.20 | 59,379 | -1.00(-1.63%) |
Dec 18, 2013 | 60.54 | 61.30 | 59.79 | 61.20 | 59,793 | +1.05(+1.75%) |
Dec 17, 2013 | 60.33 | 60.33 | 59.92 | 60.15 | 47,226 | -1.47(-2.39%) |
Dec 16, 2013 | 60.25 | 61.95 | 60.00 | 61.62 | 78,499 | +1.87(+3.13%) |
Dec 13, 2013 | 60.38 | 60.38 | 59.52 | 59.75 | 0 | -0.19(-0.32%) |
Dec 12, 2013 | 60.28 | 60.28 | 59.68 | 59.94 | 237,134 | -0.31(-0.51%) |
Dec 11, 2013 | 61.55 | 61.55 | 60.24 | 60.25 | 78,842 | -0.20(-0.33%) |
Dec 10, 2013 | 59.88 | 60.73 | 59.88 | 60.45 | 99,171 | +0.40(+0.67%) |
Dec 09, 2013 | 59.84 | 60.18 | 59.41 | 60.05 | 97,968 | -0.05(-0.08%) |
Dec 06, 2013 | 59.38 | 60.14 | 59.38 | 60.10 | 48,532 | +2.32(+4.02%) |
Dec 05, 2013 | 57.75 | 58.00 | 57.47 | 57.78 | 30,004 | +0.58(+1.01%) |
Dec 04, 2013 | 56.97 | 57.45 | 56.57 | 57.20 | 26,423 | +0.06(+0.11%) |
Dec 03, 2013 | 57.55 | 57.75 | 56.78 | 57.14 | 53,048 | -0.86(-1.48%) |
Dec 02, 2013 | 58.37 | 58.61 | 58.00 | 58.00 | 41,332 | -0.05(-0.09%) |
Nov 29, 2013 | 58.09 | 58.32 | 58.00 | 58.05 | 35,401 | +0.25(+0.43%) |
Nov 27, 2013 | 57.00 | 57.83 | 57.00 | 57.80 | 44,391 | +1.22(+2.16%) |
Nov 26, 2013 | 56.61 | 56.62 | 56.13 | 56.58 | 34,729 | +0.45(+0.80%) |
Nov 25, 2013 | 56.47 | 56.71 | 56.13 | 56.13 | 56,862 | +0.72(+1.29%) |
Nov 22, 2013 | 54.78 | 55.53 | 54.66 | 55.41 | 30,420 | +0.44(+0.81%) |
Nov 21, 2013 | 54.52 | 54.97 | 54.29 | 54.97 | 26,042 | +1.02(+1.89%) |
Nov 20, 2013 | 53.87 | 54.38 | 53.80 | 53.95 | 22,159 | -0.39(-0.72%) |
Nov 19, 2013 | 54.52 | 54.75 | 54.00 | 54.34 | 103,541 | -1.36(-2.45%) |
Nov 18, 2013 | 55.81 | 56.24 | 55.19 | 55.70 | 68,910 | +0.10(+0.18%) |
Nov 15, 2013 | 54.42 | 56.13 | 54.41 | 55.60 | 91,202 | +2.22(+4.16%) |
Nov 14, 2013 | 53.15 | 53.39 | 52.68 | 53.38 | 42,072 | +0.84(+1.60%) |
Nov 12, 2013 | 52.60 | 53.00 | 52.35 | 52.54 | 24,155 | -0.46(-0.87%) |
Nov 11, 2013 | 53.00 | 53.19 | 52.86 | 53.00 | 43,164 | +0.90(+1.73%) |
Nov 08, 2013 | 51.78 | 52.21 | 51.70 | 52.10 | 49,681 | +0.29(+0.56%) |
Nov 07, 2013 | 52.85 | 53.05 | 51.81 | 51.81 | 33,806 | -1.64(-3.07%) |
Nov 06, 2013 | 53.25 | 53.55 | 53.25 | 53.45 | 43,498 | +0.53(+1.00%) |
Nov 05, 2013 | 53.43 | 53.43 | 52.79 | 52.92 | 73,117 | -0.81(-1.51%) |
Nov 04, 2013 | 53.91 | 54.02 | 53.65 | 53.73 | 49,020 | -0.77(-1.41%) |