Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 64.76 | 64.89 | 64.52 | 64.59 | 55,800 | +0.38(+0.59%) |
Jan 30, 2014 | 64.22 | 64.22 | 63.99 | 64.21 | 500 | -0.17(-0.26%) |
Jan 29, 2014 | 63.99 | 64.65 | 63.99 | 64.38 | 12,800 | +0.75(+1.18%) |
Jan 28, 2014 | 63.82 | 63.82 | 63.56 | 63.63 | 17,501 | +0.00(+0.00%) |
Jan 27, 2014 | 63.91 | 64.16 | 63.61 | 63.63 | 53,800 | -0.50(-0.78%) |
Jan 24, 2014 | 64.09 | 64.18 | 63.95 | 64.13 | 15,700 | +0.59(+0.93%) |
Jan 23, 2014 | 63.27 | 63.79 | 63.19 | 63.54 | 91,600 | +0.86(+1.37%) |
Jan 22, 2014 | 62.77 | 62.98 | 62.66 | 62.68 | 121,700 | -0.19(-0.30%) |
Jan 21, 2014 | 62.94 | 63.03 | 62.85 | 62.87 | 78,400 | -0.04(-0.06%) |
Jan 17, 2014 | 62.91 | 62.91 | 62.91 | 0 | +0.22(+0.35%) | |
Jan 16, 2014 | 62.66 | 62.76 | 62.61 | 62.69 | 78,400 | +0.44(+0.71%) |
Jan 15, 2014 | 62.02 | 62.32 | 61.98 | 62.25 | 76,700 | -0.12(-0.19%) |
Jan 14, 2014 | 62.42 | 62.44 | 62.30 | 62.37 | 34,900 | -0.16(-0.26%) |
Jan 13, 2014 | 62.51 | 62.53 | 62.46 | 62.53 | 6,700 | +0.35(+0.56%) |
Jan 10, 2014 | 62.23 | 62.27 | 62.13 | 62.18 | 5,100 | +1.38(+2.27%) |
Jan 08, 2014 | 60.80 | 60.80 | 60.80 | 0 | -0.48(-0.78%) | |
Jan 07, 2014 | 61.40 | 61.43 | 61.28 | 61.28 | 101,774 | +0.67(+1.11%) |
Dec 31, 2013 | 60.61 | 60.61 | 60.61 | 0 | -0.28(-0.46%) | |
Dec 27, 2013 | 60.89 | 60.89 | 60.89 | 0 | -0.93(-1.50%) | |
Dec 17, 2013 | 61.82 | 61.82 | 61.82 | 0 | +0.08(+0.13%) | |
Nov 21, 2013 | 61.74 | 61.74 | 61.74 | 0 | -0.89(-1.42%) | |
Nov 14, 2013 | 62.63 | 62.63 | 62.63 | 0 | -0.56(-0.89%) | |
Nov 05, 2013 | 63.19 | 63.19 | 63.19 | 0 | -1.11(-1.73%) | |
Oct 22, 2013 | 64.30 | 64.30 | 64.30 | 0 | +0.60(+0.94%) | |
Oct 17, 2013 | 63.70 | 63.70 | 63.70 | 0 | +0.68(+1.08%) | |
Oct 16, 2013 | 62.90 | 63.02 | 62.90 | 63.02 | 990 | +0.35(+0.56%) |
Oct 15, 2013 | 62.61 | 62.67 | 62.61 | 62.67 | 2,200 | +0.27(+0.43%) |
Oct 10, 2013 | 62.40 | 62.40 | 62.40 | 0 | +0.02(+0.03%) | |
Oct 01, 2013 | 62.38 | 62.38 | 62.38 | 0 | +0.00(+0.00%) | |
Sep 18, 2013 | 62.38 | 62.38 | 62.38 | 62.38 | 0 | +1.56(+2.56%) |
Sep 12, 2013 | 60.82 | 60.82 | 60.82 | 0 | +0.32(+0.53%) | |
Sep 11, 2013 | 60.32 | 60.50 | 60.15 | 60.50 | 410 | +0.38(+0.63%) |
Sep 10, 2013 | 60.12 | 60.12 | 60.12 | 60.12 | 600 | -0.51(-0.84%) |
Sep 09, 2013 | 60.70 | 60.70 | 60.63 | 60.63 | 700 | -0.12(-0.20%) |
Sep 06, 2013 | 60.75 | 60.75 | 60.75 | 60.75 | 200 | -1.55(-2.49%) |
Aug 05, 2013 | 62.30 | 62.30 | 62.30 | 0 | +0.29(+0.47%) | |
Aug 01, 2013 | 62.01 | 62.01 | 62.01 | 0 | -1.20(-1.90%) | |
Jul 15, 2013 | 63.21 | 63.21 | 63.21 | 0 | +1.11(+1.79%) | |
Jul 05, 2013 | 62.10 | 62.10 | 62.10 | 0 | -1.77(-2.77%) | |
Jul 01, 2013 | 63.87 | 63.87 | 63.87 | 0 | +1.12(+1.78%) | |
Jun 24, 2013 | 62.75 | 62.75 | 62.75 | 62.75 | 0 | -1.20(-1.88%) |
Jun 20, 2013 | 63.95 | 63.95 | 63.95 | 63.95 | 0 | -3.14(-4.68%) |
Jun 14, 2013 | 67.09 | 67.09 | 67.09 | 0 | +0.60(+0.90%) | |
Jun 13, 2013 | 66.49 | 66.49 | 66.49 | 66.49 | 400 | +0.23(+0.35%) |
Jun 12, 2013 | 66.41 | 66.41 | 66.21 | 66.26 | 1,600 | +0.32(+0.49%) |
Jun 11, 2013 | 65.83 | 65.94 | 65.81 | 65.94 | 1,300 | -0.18(-0.27%) |
Jun 10, 2013 | 66.15 | 66.20 | 65.99 | 66.12 | 3,000 | -0.51(-0.77%) |
Jun 07, 2013 | 67.03 | 67.03 | 66.61 | 66.63 | 1,200 | -1.27(-1.87%) |
Jun 06, 2013 | 68.18 | 68.18 | 67.90 | 67.90 | 1,600 | +0.90(+1.34%) |
Jun 03, 2013 | 67.00 | 67.00 | 67.00 | 0 | +0.56(+0.84%) | |
May 31, 2013 | 67.14 | 67.14 | 66.41 | 66.44 | 8,500 | -0.59(-0.88%) |
May 30, 2013 | 67.15 | 67.15 | 67.03 | 67.03 | 1,541 | +0.01(+0.01%) |
May 29, 2013 | 66.95 | 67.02 | 66.95 | 67.02 | 1,300 | +0.05(+0.07%) |
May 28, 2013 | 67.82 | 67.82 | 66.97 | 66.97 | 2,200 | -1.37(-2.00%) |
May 24, 2013 | 68.34 | 68.34 | 68.34 | 68.34 | 400 | -0.48(-0.70%) |
May 21, 2013 | 68.82 | 68.82 | 68.82 | 68.82 | 0 | -0.18(-0.26%) |
May 17, 2013 | 69.00 | 69.00 | 69.00 | 0 | -0.44(-0.63%) | |
May 16, 2013 | 69.25 | 69.44 | 69.25 | 69.44 | 2,000 | +0.98(+1.43%) |
May 15, 2013 | 68.46 | 68.46 | 68.46 | 68.46 | 200 | -0.61(-0.88%) |
May 13, 2013 | 69.07 | 69.07 | 69.07 | 69.07 | 500 | -0.45(-0.65%) |
May 10, 2013 | 69.52 | 69.52 | 69.52 | 69.52 | 100 | -0.82(-1.17%) |
May 09, 2013 | 70.34 | 70.34 | 70.34 | 70.34 | 300 | +0.30(+0.43%) |
May 07, 2013 | 70.04 | 70.04 | 70.04 | 0 | -0.17(-0.24%) | |
May 06, 2013 | 70.44 | 70.44 | 70.21 | 70.21 | 898 | -0.42(-0.59%) |
May 03, 2013 | 70.87 | 70.90 | 70.63 | 70.63 | 4,500 | -1.21(-1.68%) |
May 01, 2013 | 71.84 | 71.84 | 71.84 | 0 | -0.03(-0.04%) | |
Apr 29, 2013 | 71.87 | 71.87 | 71.87 | 0 | +0.59(+0.83%) | |
Apr 23, 2013 | 71.28 | 71.28 | 71.28 | 71.28 | 0 | -0.16(-0.22%) |
Apr 17, 2013 | 71.44 | 71.44 | 71.44 | 71.44 | 0 | +0.53(+0.75%) |
Apr 15, 2013 | 70.91 | 70.91 | 70.91 | 0 | +0.99(+1.42%) | |
Apr 11, 2013 | 69.92 | 69.92 | 69.92 | 0 | -0.49(-0.70%) | |
Apr 09, 2013 | 70.41 | 70.41 | 70.41 | 0 | -0.29(-0.41%) | |
Apr 08, 2013 | 70.70 | 70.70 | 70.70 | 70.70 | 100 | +0.86(+1.23%) |
Apr 04, 2013 | 69.84 | 69.84 | 69.84 | 0 | +0.86(+1.25%) | |
Mar 28, 2013 | 68.98 | 68.98 | 68.98 | 0 | -0.02(-0.03%) | |
Mar 27, 2013 | 69.00 | 69.00 | 69.00 | 69.00 | 1,900 | +0.85(+1.25%) |
Mar 26, 2013 | 68.12 | 68.15 | 68.12 | 68.15 | 1,900 | +0.02(+0.03%) |
Mar 22, 2013 | 68.13 | 68.13 | 68.13 | 0 | -0.05(-0.07%) | |
Mar 21, 2013 | 68.18 | 68.18 | 68.18 | 68.18 | 100 | -0.28(-0.41%) |
Mar 19, 2013 | 68.46 | 68.46 | 68.46 | 0 | +0.65(+0.96%) | |
Mar 18, 2013 | 68.01 | 68.01 | 67.81 | 67.81 | 2,100 | +0.95(+1.42%) |
Mar 14, 2013 | 66.86 | 66.86 | 66.86 | 0 | -0.31(-0.46%) | |
Mar 13, 2013 | 67.17 | 67.17 | 67.17 | 67.17 | 500 | +0.25(+0.37%) |
Mar 12, 2013 | 66.92 | 66.92 | 66.92 | 66.92 | 100 | -1.49(-2.18%) |
Mar 05, 2013 | 68.41 | 68.41 | 68.41 | 0 | -0.49(-0.71%) | |
Mar 04, 2013 | 68.95 | 69.05 | 68.90 | 68.90 | 4,100 | +0.00(+0.00%) |
Mar 01, 2013 | 68.90 | 68.90 | 68.90 | 68.90 | 200 | +0.43(+0.63%) |
Feb 28, 2013 | 68.47 | 68.47 | 68.47 | 68.47 | 100 | -0.56(-0.81%) |
Feb 27, 2013 | 69.03 | 69.03 | 69.03 | 69.03 | 300 | -0.03(-0.04%) |
Feb 26, 2013 | 68.97 | 69.06 | 68.97 | 69.06 | 300 | +1.33(+1.96%) |
Feb 22, 2013 | 67.73 | 67.73 | 67.73 | 67.73 | 128 | +0.04(+0.06%) |
Feb 21, 2013 | 67.66 | 67.69 | 67.66 | 67.69 | 1,900 | +0.66(+0.98%) |
Feb 20, 2013 | 67.03 | 67.03 | 67.03 | 67.03 | 200 | -0.45(-0.67%) |
Feb 14, 2013 | 67.48 | 67.48 | 67.48 | 0 | +0.17(+0.25%) | |
Feb 12, 2013 | 67.31 | 67.31 | 67.31 | 0 | -0.23(-0.34%) | |
Feb 11, 2013 | 67.54 | 67.54 | 67.54 | 67.54 | 100 | +0.01(+0.01%) |
Feb 08, 2013 | 67.39 | 67.53 | 67.31 | 67.53 | 1,700 | -0.20(-0.30%) |
Feb 07, 2013 | 67.73 | 67.73 | 67.73 | 67.73 | 300 | +0.79(+1.18%) |
Feb 05, 2013 | 66.94 | 66.94 | 66.94 | 0 | -0.38(-0.56%) | |
Feb 04, 2013 | 67.32 | 67.32 | 67.32 | 67.32 | 125 | +0.47(+0.70%) |