Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 68.43 | 68.97 | 68.20 | 68.29 | 105,749 | -1.07(-1.54%) |
Jan 30, 2014 | 69.31 | 69.54 | 68.90 | 69.35 | 89,441 | +0.86(+1.25%) |
Jan 29, 2014 | 68.75 | 69.24 | 68.34 | 68.50 | 78,283 | -0.89(-1.28%) |
Jan 28, 2014 | 68.81 | 69.47 | 68.75 | 69.39 | 74,291 | +0.92(+1.34%) |
Jan 27, 2014 | 69.27 | 69.44 | 68.08 | 68.47 | 137,470 | -0.68(-0.98%) |
Jan 24, 2014 | 70.38 | 70.38 | 69.15 | 69.15 | 317,123 | -1.77(-2.50%) |
Jan 23, 2014 | 71.91 | 71.91 | 70.55 | 70.92 | 114,799 | -1.25(-1.73%) |
Jan 22, 2014 | 72.12 | 72.22 | 71.86 | 72.17 | 76,631 | +0.23(+0.32%) |
Jan 21, 2014 | 72.14 | 72.27 | 71.50 | 71.94 | 255,944 | +0.20(+0.28%) |
Jan 17, 2014 | 72.04 | 71.74 | 71.74 | 71.74 | 94,474 | -0.08(-0.11%) |
Jan 16, 2014 | 72.09 | 72.09 | 71.64 | 71.81 | 66,094 | -0.48(-0.67%) |
Jan 15, 2014 | 71.33 | 72.33 | 71.73 | 72.30 | 147,339 | +0.97(+1.36%) |
Jan 14, 2014 | 71.06 | 71.38 | 70.80 | 71.33 | 82,077 | +0.53(+0.74%) |
Jan 13, 2014 | 71.94 | 71.94 | 70.63 | 70.80 | 124,219 | -1.15(-1.60%) |
Jan 10, 2014 | 72.15 | 72.15 | 71.64 | 71.96 | 66,864 | -0.24(-0.33%) |
Jan 09, 2014 | 72.03 | 72.33 | 71.79 | 72.19 | 75,009 | +0.22(+0.31%) |
Jan 08, 2014 | 71.56 | 71.98 | 71.56 | 71.97 | 259,205 | +0.42(+0.58%) |
Jan 07, 2014 | 71.70 | 71.91 | 71.33 | 71.56 | 107,155 | +0.08(+0.12%) |
Jan 06, 2014 | 71.53 | 71.96 | 71.43 | 71.47 | 220,889 | +0.16(+0.23%) |
Jan 03, 2014 | 70.91 | 71.49 | 70.91 | 71.31 | 20,628 | +0.56(+0.79%) |
Jan 02, 2014 | 70.81 | 71.02 | 70.62 | 70.75 | 74,300 | -0.25(-0.35%) |
Dec 31, 2013 | 70.79 | 71.00 | 71.00 | 71.00 | 42,814 | +0.36(+0.50%) |
Dec 30, 2013 | 70.82 | 70.89 | 70.52 | 70.64 | 40,738 | -0.14(-0.20%) |
Dec 27, 2013 | 70.78 | 70.89 | 70.70 | 70.79 | 19,384 | +0.03(+0.04%) |
Dec 26, 2013 | 70.86 | 70.87 | 70.68 | 70.76 | 27,735 | +0.09(+0.13%) |
Dec 24, 2013 | 70.64 | 70.68 | 70.50 | 70.67 | 23,497 | +0.06(+0.08%) |
Dec 23, 2013 | 70.29 | 70.67 | 70.29 | 70.61 | 72,276 | +0.46(+0.65%) |
Dec 20, 2013 | 69.70 | 70.27 | 69.70 | 70.15 | 88,030 | +0.52(+0.75%) |
Dec 19, 2013 | 69.59 | 69.83 | 69.52 | 69.63 | 395,503 | -0.16(-0.23%) |
Dec 18, 2013 | 68.41 | 69.81 | 68.02 | 69.79 | 61,098 | +1.61(+2.37%) |
Dec 17, 2013 | 68.59 | 68.59 | 68.09 | 68.18 | 32,137 | -0.30(-0.43%) |
Dec 16, 2013 | 68.33 | 68.67 | 68.33 | 68.47 | 88,408 | +0.48(+0.71%) |
Dec 13, 2013 | 68.21 | 68.21 | 67.69 | 67.99 | 43,716 | +0.10(+0.15%) |
Dec 12, 2013 | 67.67 | 68.10 | 67.60 | 67.89 | 89,645 | +0.16(+0.23%) |
Dec 11, 2013 | 68.55 | 68.55 | 67.63 | 67.73 | 339,937 | -0.65(-0.95%) |
Dec 10, 2013 | 68.55 | 68.76 | 68.38 | 68.38 | 31,113 | -0.21(-0.30%) |
Dec 09, 2013 | 68.63 | 68.82 | 68.54 | 68.59 | 100,666 | +0.26(+0.38%) |
Dec 06, 2013 | 68.18 | 68.53 | 67.97 | 68.33 | 34,520 | +0.78(+1.16%) |
Dec 05, 2013 | 68.03 | 68.03 | 67.45 | 67.54 | 20,984 | -0.71(-1.04%) |
Dec 04, 2013 | 67.83 | 68.49 | 67.71 | 68.25 | 85,464 | +0.19(+0.27%) |
Dec 03, 2013 | 68.47 | 68.81 | 67.79 | 68.06 | 44,832 | -0.74(-1.08%) |
Dec 02, 2013 | 68.92 | 69.46 | 68.74 | 68.81 | 54,644 | -0.07(-0.10%) |
Nov 29, 2013 | 69.09 | 69.32 | 68.88 | 68.88 | 26,722 | -0.16(-0.23%) |
Nov 27, 2013 | 68.99 | 69.12 | 68.85 | 69.04 | 27,358 | +0.22(+0.32%) |
Nov 26, 2013 | 69.08 | 69.15 | 68.82 | 68.82 | 116,509 | -0.08(-0.12%) |
Nov 25, 2013 | 68.80 | 69.17 | 68.79 | 68.90 | 153,840 | +0.24(+0.34%) |
Nov 22, 2013 | 68.37 | 68.67 | 68.19 | 68.67 | 33,600 | +0.43(+0.63%) |
Nov 21, 2013 | 67.40 | 68.32 | 67.40 | 68.23 | 52,944 | +1.02(+1.52%) |
Nov 20, 2013 | 67.52 | 67.56 | 67.02 | 67.21 | 199,701 | -0.03(-0.05%) |
Nov 19, 2013 | 67.09 | 67.58 | 67.04 | 67.25 | 31,113 | +0.20(+0.30%) |
Nov 18, 2013 | 67.13 | 67.55 | 66.91 | 67.04 | 38,664 | +0.07(+0.10%) |
Nov 15, 2013 | 66.93 | 67.07 | 66.93 | 66.98 | 25,797 | +0.36(+0.55%) |
Nov 14, 2013 | 66.44 | 66.68 | 66.05 | 66.61 | 58,603 | +0.39(+0.59%) |
Nov 13, 2013 | 65.40 | 66.22 | 65.24 | 66.22 | 25,426 | +0.56(+0.85%) |
Nov 12, 2013 | 66.00 | 66.05 | 65.52 | 65.67 | 40,251 | -0.56(-0.84%) |
Nov 11, 2013 | 66.09 | 66.33 | 65.90 | 66.22 | 43,655 | +0.12(+0.18%) |
Nov 08, 2013 | 64.85 | 66.11 | 64.85 | 66.11 | 32,972 | +1.80(+2.80%) |
Nov 07, 2013 | 65.24 | 65.43 | 64.31 | 64.31 | 95,818 | -0.87(-1.33%) |
Nov 06, 2013 | 65.26 | 65.30 | 64.96 | 65.18 | 40,202 | +0.30(+0.47%) |
Nov 05, 2013 | 64.75 | 65.06 | 64.62 | 64.87 | 94,677 | -0.11(-0.17%) |
Nov 04, 2013 | 65.19 | 65.28 | 64.95 | 64.98 | 49,263 | -0.11(-0.17%) |