Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 64.36 | 67.36 | 63.83 | 66.31 | 509,085 | +1.32(+2.03%) |
Jan 30, 2014 | 64.75 | 65.51 | 63.99 | 64.99 | 208,425 | +0.68(+1.06%) |
Jan 29, 2014 | 64.79 | 65.70 | 63.66 | 64.31 | 226,711 | -0.94(-1.44%) |
Jan 28, 2014 | 65.11 | 65.69 | 64.44 | 65.25 | 277,863 | +0.11(+0.16%) |
Jan 27, 2014 | 66.75 | 67.02 | 65.06 | 65.14 | 221,051 | -1.24(-1.86%) |
Jan 24, 2014 | 67.28 | 67.85 | 66.06 | 66.38 | 286,808 | -1.54(-2.27%) |
Jan 23, 2014 | 67.47 | 68.36 | 66.96 | 67.92 | 228,160 | -0.02(-0.03%) |
Jan 22, 2014 | 68.28 | 68.57 | 67.93 | 67.93 | 154,976 | -0.09(-0.13%) |
Jan 21, 2014 | 65.31 | 68.04 | 65.17 | 68.02 | 330,081 | +3.35(+5.18%) |
Jan 17, 2014 | 64.78 | 64.67 | 64.67 | 64.67 | 194,733 | -0.40(-0.62%) |
Jan 16, 2014 | 65.40 | 65.78 | 64.76 | 65.07 | 201,470 | +0.36(+0.56%) |
Jan 15, 2014 | 65.23 | 65.40 | 64.15 | 64.71 | 186,386 | -0.52(-0.80%) |
Jan 14, 2014 | 65.11 | 65.67 | 64.93 | 65.23 | 112,539 | +0.58(+0.89%) |
Jan 13, 2014 | 65.85 | 66.66 | 64.43 | 64.65 | 226,736 | -1.19(-1.81%) |
Jan 10, 2014 | 65.74 | 66.10 | 65.19 | 65.84 | 184,034 | +0.36(+0.54%) |
Jan 09, 2014 | 64.15 | 65.61 | 63.30 | 65.49 | 308,485 | +1.41(+2.21%) |
Jan 08, 2014 | 65.19 | 65.69 | 63.39 | 64.07 | 213,292 | -1.11(-1.71%) |
Jan 07, 2014 | 64.71 | 65.79 | 64.71 | 65.19 | 257,067 | +0.87(+1.36%) |
Jan 06, 2014 | 65.64 | 65.74 | 64.23 | 64.31 | 269,343 | -0.91(-1.39%) |
Jan 03, 2014 | 64.06 | 65.69 | 63.98 | 65.22 | 354,958 | +1.18(+1.85%) |
Jan 02, 2014 | 64.33 | 64.33 | 63.78 | 64.04 | 307,925 | -0.29(-0.46%) |
Dec 31, 2013 | 64.34 | 64.33 | 64.33 | 64.33 | 265,790 | -0.10(-0.15%) |
Dec 30, 2013 | 64.50 | 64.87 | 63.87 | 64.43 | 221,580 | +0.10(+0.15%) |
Dec 27, 2013 | 64.39 | 64.59 | 63.48 | 64.33 | 134,245 | +0.26(+0.40%) |
Dec 26, 2013 | 63.72 | 64.21 | 63.04 | 64.07 | 156,462 | +0.54(+0.85%) |
Dec 24, 2013 | 62.97 | 63.86 | 62.77 | 63.53 | 161,697 | +0.81(+1.29%) |
Dec 23, 2013 | 62.27 | 62.82 | 61.60 | 62.72 | 289,985 | +0.97(+1.57%) |
Dec 20, 2013 | 62.25 | 62.73 | 61.47 | 61.75 | 497,737 | -0.55(-0.89%) |
Dec 19, 2013 | 63.07 | 63.65 | 62.26 | 62.30 | 324,763 | -1.08(-1.70%) |
Dec 18, 2013 | 60.69 | 63.74 | 60.48 | 63.38 | 513,937 | +2.53(+4.15%) |
Dec 17, 2013 | 61.37 | 63.14 | 58.52 | 60.85 | 585,387 | -2.07(-3.29%) |
Dec 16, 2013 | 62.47 | 63.45 | 61.69 | 62.93 | 412,300 | +1.56(+2.54%) |
Dec 13, 2013 | 60.97 | 62.13 | 60.40 | 61.37 | 221,291 | +0.69(+1.14%) |
Dec 12, 2013 | 59.92 | 60.95 | 59.79 | 60.68 | 193,756 | +0.45(+0.75%) |
Dec 11, 2013 | 60.40 | 60.70 | 59.88 | 60.22 | 144,679 | -0.14(-0.24%) |
Dec 10, 2013 | 61.58 | 62.10 | 59.90 | 60.37 | 213,858 | -1.44(-2.33%) |
Dec 09, 2013 | 60.38 | 62.20 | 60.38 | 61.81 | 237,573 | +1.65(+2.75%) |
Dec 06, 2013 | 59.50 | 60.53 | 59.24 | 60.15 | 0 | +1.14(+1.93%) |
Dec 05, 2013 | 59.70 | 59.74 | 58.53 | 59.01 | 0 | -0.69(-1.16%) |
Dec 04, 2013 | 59.80 | 60.91 | 59.24 | 59.71 | 0 | -0.47(-0.78%) |
Dec 03, 2013 | 59.61 | 60.94 | 59.61 | 60.18 | 429,071 | +0.37(+0.62%) |
Dec 02, 2013 | 60.94 | 60.97 | 59.56 | 59.80 | 216,634 | -0.98(-1.61%) |
Nov 29, 2013 | 61.29 | 61.29 | 60.23 | 60.78 | 0 | -0.18(-0.29%) |
Nov 27, 2013 | 61.55 | 61.55 | 60.49 | 60.96 | 0 | -0.36(-0.59%) |
Nov 26, 2013 | 61.86 | 62.10 | 61.25 | 61.33 | 0 | -0.36(-0.59%) |
Nov 25, 2013 | 61.93 | 62.87 | 61.59 | 61.69 | 180,573 | +0.15(+0.25%) |
Nov 22, 2013 | 61.40 | 61.75 | 60.49 | 61.54 | 0 | +0.35(+0.57%) |
Nov 21, 2013 | 59.96 | 61.76 | 59.96 | 61.19 | 274,026 | +1.25(+2.08%) |
Nov 20, 2013 | 60.58 | 61.01 | 59.77 | 59.95 | 0 | -0.28(-0.46%) |
Nov 19, 2013 | 59.59 | 60.66 | 59.32 | 60.22 | 295,372 | +0.62(+1.04%) |
Nov 18, 2013 | 60.22 | 60.28 | 59.33 | 59.60 | 0 | -0.22(-0.37%) |
Nov 15, 2013 | 59.49 | 59.92 | 59.21 | 59.82 | 0 | +0.25(+0.42%) |
Nov 14, 2013 | 59.59 | 59.70 | 58.70 | 59.57 | 274,153 | -0.04(-0.07%) |
Nov 13, 2013 | 57.95 | 59.78 | 57.81 | 59.62 | 0 | +1.23(+2.10%) |
Nov 12, 2013 | 58.30 | 58.58 | 57.82 | 58.39 | 0 | +0.10(+0.17%) |
Nov 11, 2013 | 58.15 | 58.64 | 57.47 | 58.29 | 0 | -0.04(-0.08%) |
Nov 08, 2013 | 58.00 | 58.35 | 57.24 | 58.34 | 0 | +0.20(+0.34%) |
Nov 07, 2013 | 59.03 | 59.15 | 57.79 | 58.14 | 344,584 | -0.64(-1.09%) |
Nov 06, 2013 | 58.85 | 59.26 | 58.42 | 58.78 | 138,112 | -0.01(-0.02%) |
Nov 05, 2013 | 58.23 | 59.31 | 58.19 | 58.79 | 325,749 | +0.10(+0.17%) |
Nov 04, 2013 | 58.11 | 58.88 | 57.89 | 58.69 | 380,160 | +0.32(+0.55%) |