Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 76.36 | 78.48 | 75.01 | 77.03 | 2,058,651 | -0.39(-0.50%) |
Jan 30, 2014 | 76.51 | 78.26 | 74.45 | 77.42 | 2,639,141 | +4.39(+6.01%) |
Jan 29, 2014 | 74.85 | 76.64 | 72.66 | 73.03 | 1,897,804 | -2.24(-2.98%) |
Jan 28, 2014 | 73.92 | 75.56 | 73.91 | 75.27 | 1,586,878 | +1.30(+1.76%) |
Jan 27, 2014 | 78.43 | 79.75 | 72.43 | 73.97 | 2,650,990 | -3.02(-3.92%) |
Jan 24, 2014 | 81.72 | 82.71 | 76.91 | 76.99 | 2,185,877 | -4.83(-5.90%) |
Jan 23, 2014 | 82.00 | 82.08 | 79.00 | 81.82 | 4,217,240 | -0.42(-0.51%) |
Jan 22, 2014 | 80.60 | 83.97 | 80.60 | 82.24 | 1,890,827 | +0.74(+0.91%) |
Jan 21, 2014 | 80.87 | 82.82 | 80.02 | 81.50 | 2,356,094 | +1.83(+2.30%) |
Jan 17, 2014 | 79.46 | 79.67 | 79.67 | 79.67 | 1,603,600 | +0.24(+0.30%) |
Jan 16, 2014 | 77.15 | 81.03 | 77.00 | 79.43 | 1,705,042 | +3.44(+4.53%) |
Jan 15, 2014 | 75.04 | 76.21 | 75.13 | 75.99 | 1,108,114 | +0.95(+1.27%) |
Jan 14, 2014 | 73.85 | 75.39 | 73.05 | 75.04 | 886,028 | +1.73(+2.36%) |
Jan 13, 2014 | 75.40 | 75.50 | 72.86 | 73.31 | 875,501 | -1.93(-2.57%) |
Jan 10, 2014 | 73.23 | 75.29 | 71.52 | 75.24 | 1,118,284 | +0.66(+0.88%) |
Jan 09, 2014 | 75.35 | 75.64 | 73.13 | 74.58 | 725,809 | -0.33(-0.44%) |
Jan 08, 2014 | 75.91 | 76.38 | 74.11 | 74.91 | 1,066,717 | -0.48(-0.64%) |
Jan 07, 2014 | 73.05 | 76.99 | 73.00 | 75.39 | 2,620,888 | +4.61(+6.51%) |
Jan 06, 2014 | 71.10 | 72.24 | 70.04 | 70.78 | 766,351 | -0.20(-0.28%) |
Jan 03, 2014 | 71.45 | 71.50 | 69.83 | 70.98 | 736,720 | -0.48(-0.67%) |
Jan 02, 2014 | 68.09 | 72.34 | 68.09 | 71.46 | 1,775,015 | +2.79(+4.06%) |
Dec 31, 2013 | 68.93 | 68.67 | 68.67 | 68.67 | 776,700 | -0.26(-0.38%) |
Dec 30, 2013 | 69.00 | 69.42 | 67.87 | 68.93 | 464,553 | -0.06(-0.09%) |
Dec 27, 2013 | 70.60 | 71.17 | 68.79 | 68.99 | 447,737 | -1.58(-2.24%) |
Dec 26, 2013 | 70.08 | 71.53 | 69.48 | 70.57 | 532,671 | +0.35(+0.50%) |
Dec 24, 2013 | 70.64 | 70.90 | 69.32 | 70.22 | 322,014 | -0.42(-0.59%) |
Dec 23, 2013 | 70.00 | 70.85 | 69.49 | 70.64 | 722,387 | +1.12(+1.61%) |
Dec 20, 2013 | 68.77 | 70.24 | 68.41 | 69.52 | 2,380,418 | +1.03(+1.50%) |
Dec 19, 2013 | 68.58 | 70.60 | 68.14 | 68.49 | 914,457 | -0.15(-0.22%) |
Dec 18, 2013 | 69.36 | 69.46 | 66.30 | 68.64 | 1,275,052 | -0.86(-1.24%) |
Dec 17, 2013 | 68.12 | 69.86 | 68.05 | 69.50 | 1,142,690 | +1.38(+2.03%) |
Dec 16, 2013 | 68.00 | 69.00 | 67.51 | 68.12 | 617,550 | +0.39(+0.58%) |
Dec 13, 2013 | 68.26 | 68.31 | 67.10 | 67.73 | 810,609 | -0.32(-0.47%) |
Dec 12, 2013 | 66.97 | 68.64 | 66.75 | 68.05 | 973,372 | +1.06(+1.58%) |
Dec 11, 2013 | 68.63 | 68.63 | 66.69 | 66.99 | 771,136 | -1.44(-2.10%) |
Dec 10, 2013 | 69.08 | 69.08 | 68.00 | 68.43 | 829,863 | -0.64(-0.93%) |
Dec 09, 2013 | 69.78 | 69.91 | 68.08 | 69.07 | 838,623 | -0.61(-0.88%) |
Dec 06, 2013 | 71.49 | 71.49 | 68.80 | 69.68 | 0 | -1.11(-1.57%) |
Dec 05, 2013 | 69.26 | 71.67 | 69.21 | 70.79 | 0 | +1.13(+1.62%) |
Dec 04, 2013 | 70.28 | 70.28 | 68.37 | 69.66 | 0 | -0.82(-1.16%) |
Dec 03, 2013 | 71.25 | 72.15 | 69.95 | 70.48 | 0 | -1.21(-1.69%) |
Dec 02, 2013 | 72.03 | 72.89 | 70.68 | 71.69 | 0 | -0.47(-0.65%) |
Nov 29, 2013 | 72.99 | 72.99 | 71.53 | 72.16 | 0 | -0.55(-0.76%) |
Nov 27, 2013 | 73.04 | 73.67 | 72.06 | 72.71 | 0 | -0.37(-0.51%) |
Nov 26, 2013 | 71.07 | 73.24 | 70.78 | 73.08 | 1,730,404 | +2.05(+2.89%) |
Nov 25, 2013 | 72.84 | 74.97 | 70.05 | 71.03 | 0 | -2.53(-3.44%) |
Nov 22, 2013 | 69.47 | 74.76 | 69.01 | 73.56 | 0 | +13.66(+22.80%) |
Nov 21, 2013 | 62.95 | 62.99 | 59.68 | 59.90 | 3,250,472 | -2.63(-4.21%) |
Nov 20, 2013 | 63.10 | 63.75 | 62.45 | 62.53 | 0 | -0.37(-0.59%) |
Nov 19, 2013 | 63.03 | 63.59 | 62.48 | 62.90 | 0 | +0.19(+0.30%) |
Nov 18, 2013 | 63.55 | 64.60 | 62.49 | 62.71 | 0 | -0.63(-0.99%) |
Nov 15, 2013 | 63.46 | 63.52 | 62.71 | 63.34 | 0 | +0.79(+1.26%) |
Nov 14, 2013 | 61.92 | 62.60 | 61.37 | 62.55 | 0 | +1.52(+2.49%) |
Nov 12, 2013 | 60.87 | 61.75 | 60.60 | 61.03 | 0 | +0.09(+0.15%) |
Nov 11, 2013 | 60.34 | 61.45 | 59.92 | 60.94 | 0 | +0.64(+1.06%) |
Nov 08, 2013 | 61.99 | 62.36 | 59.50 | 60.30 | 0 | -1.43(-2.31%) |
Nov 07, 2013 | 63.77 | 65.15 | 61.39 | 61.73 | 0 | -1.92(-3.02%) |
Nov 06, 2013 | 64.52 | 64.70 | 63.10 | 63.65 | 0 | -0.33(-0.52%) |
Nov 05, 2013 | 63.00 | 64.50 | 62.59 | 63.98 | 0 | +0.93(+1.48%) |
Nov 04, 2013 | 62.57 | 63.92 | 61.97 | 63.05 | 0 | +0.61(+0.98%) |