Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 58.19 | 58.57 | 57.64 | 58.21 | 833,882 | +0.46(+0.80%) |
Jan 30, 2014 | 57.86 | 58.09 | 57.45 | 57.75 | 645,939 | -1.85(-3.10%) |
Jan 29, 2014 | 58.19 | 59.60 | 58.14 | 59.60 | 1,083,627 | +2.12(+3.69%) |
Jan 28, 2014 | 57.56 | 57.81 | 56.77 | 57.48 | 771,959 | +0.20(+0.35%) |
Jan 27, 2014 | 58.72 | 58.80 | 57.14 | 57.27 | 811,448 | -1.96(-3.31%) |
Jan 24, 2014 | 59.98 | 60.41 | 58.24 | 59.23 | 1,439,022 | +0.59(+1.01%) |
Jan 23, 2014 | 58.41 | 59.28 | 58.36 | 58.64 | 917,120 | +1.59(+2.78%) |
Jan 22, 2014 | 57.70 | 57.86 | 56.74 | 57.05 | 965,104 | -0.40(-0.69%) |
Jan 21, 2014 | 56.55 | 57.72 | 56.01 | 57.45 | 1,412,136 | +2.26(+4.10%) |
Jan 17, 2014 | 54.57 | 55.19 | 55.19 | 55.19 | 1,077,697 | +1.14(+2.11%) |
Jan 16, 2014 | 53.43 | 54.07 | 53.28 | 54.05 | 644,509 | +1.43(+2.71%) |
Jan 15, 2014 | 53.09 | 52.66 | 51.44 | 52.62 | 766,962 | -0.47(-0.89%) |
Jan 14, 2014 | 53.17 | 53.99 | 52.85 | 53.09 | 800,399 | -0.73(-1.35%) |
Jan 13, 2014 | 52.66 | 53.90 | 52.49 | 53.82 | 918,107 | +1.80(+3.46%) |
Jan 10, 2014 | 51.48 | 52.05 | 51.39 | 52.02 | 1,075,406 | +1.93(+3.85%) |
Jan 09, 2014 | 50.76 | 50.81 | 50.01 | 50.09 | 1,315,770 | -1.66(-3.20%) |
Jan 08, 2014 | 51.88 | 52.38 | 51.71 | 51.75 | 747,748 | -0.75(-1.43%) |
Jan 07, 2014 | 52.06 | 52.53 | 51.71 | 52.50 | 774,756 | +0.21(+0.40%) |
Jan 06, 2014 | 53.61 | 53.68 | 52.18 | 52.29 | 1,234,659 | -1.28(-2.40%) |
Jan 03, 2014 | 54.96 | 55.08 | 53.39 | 53.57 | 1,105,313 | -1.55(-2.80%) |
Jan 02, 2014 | 53.54 | 55.17 | 53.51 | 55.12 | 1,643,340 | +2.05(+3.87%) |
Dec 31, 2013 | 52.03 | 53.07 | 53.07 | 53.07 | 614,305 | +1.01(+1.93%) |
Dec 30, 2013 | 53.34 | 53.39 | 52.03 | 52.06 | 624,978 | -1.13(-2.13%) |
Dec 27, 2013 | 53.39 | 53.50 | 52.74 | 53.19 | 563,598 | +0.34(+0.64%) |
Dec 26, 2013 | 53.63 | 54.03 | 52.70 | 52.85 | 611,338 | -0.16(-0.30%) |
Dec 24, 2013 | 52.39 | 53.01 | 52.39 | 53.01 | 582,176 | +0.83(+1.59%) |
Dec 23, 2013 | 51.68 | 52.31 | 51.56 | 52.19 | 850,402 | +0.48(+0.93%) |
Dec 20, 2013 | 52.14 | 52.36 | 51.45 | 51.71 | 1,825,205 | -1.41(-2.66%) |
Dec 19, 2013 | 52.51 | 53.26 | 52.36 | 53.12 | 1,090,185 | -0.41(-0.76%) |
Dec 18, 2013 | 54.28 | 55.22 | 53.34 | 53.52 | 1,036,592 | -0.45(-0.83%) |
Dec 17, 2013 | 54.10 | 54.35 | 53.56 | 53.97 | 694,502 | -0.40(-0.73%) |
Dec 16, 2013 | 54.32 | 54.94 | 54.23 | 54.37 | 691,512 | +0.23(+0.42%) |
Dec 13, 2013 | 54.09 | 54.85 | 53.83 | 54.14 | 825,947 | +0.23(+0.42%) |
Dec 12, 2013 | 54.11 | 54.21 | 53.11 | 53.91 | 933,415 | -1.26(-2.28%) |
Dec 11, 2013 | 56.71 | 56.72 | 55.08 | 55.17 | 1,281,166 | -2.25(-3.91%) |
Dec 10, 2013 | 57.00 | 57.91 | 57.00 | 57.42 | 1,241,707 | +1.94(+3.50%) |
Dec 09, 2013 | 55.03 | 55.55 | 54.94 | 55.47 | 919,537 | +0.19(+0.34%) |
Dec 06, 2013 | 56.33 | 56.58 | 55.19 | 55.29 | 0 | -0.18(-0.32%) |
Dec 05, 2013 | 55.90 | 56.14 | 55.31 | 55.46 | 989,333 | -1.45(-2.55%) |
Dec 04, 2013 | 55.90 | 57.62 | 55.52 | 56.92 | 1,117,259 | +1.50(+2.71%) |
Dec 03, 2013 | 55.83 | 56.06 | 55.18 | 55.41 | 1,272,656 | -1.44(-2.53%) |
Dec 02, 2013 | 58.37 | 58.51 | 56.80 | 56.85 | 1,010,094 | -2.92(-4.89%) |
Nov 29, 2013 | 59.16 | 60.45 | 59.11 | 59.77 | 0 | +1.50(+2.57%) |
Nov 27, 2013 | 58.13 | 58.43 | 57.72 | 58.28 | 0 | +0.79(+1.37%) |
Nov 26, 2013 | 57.35 | 57.88 | 57.06 | 57.49 | 948,493 | -0.89(-1.53%) |
Nov 25, 2013 | 57.67 | 58.84 | 56.96 | 58.39 | 1,162,712 | -0.68(-1.16%) |
Nov 22, 2013 | 59.27 | 60.11 | 58.76 | 59.07 | 0 | -0.54(-0.91%) |
Nov 21, 2013 | 60.19 | 60.19 | 58.76 | 59.61 | 989,484 | -0.67(-1.12%) |
Nov 20, 2013 | 62.05 | 62.09 | 59.74 | 60.28 | 1,308,331 | -2.34(-3.73%) |
Nov 19, 2013 | 62.52 | 63.03 | 62.13 | 62.62 | 823,702 | +1.15(+1.87%) |
Nov 18, 2013 | 61.75 | 61.95 | 61.37 | 61.47 | 776,064 | -0.35(-0.56%) |
Nov 15, 2013 | 62.77 | 63.01 | 61.16 | 61.82 | 0 | -0.19(-0.30%) |
Nov 14, 2013 | 61.21 | 62.49 | 61.16 | 62.00 | 0 | +0.35(+0.57%) |
Nov 12, 2013 | 61.95 | 62.60 | 61.33 | 61.65 | 1,246,492 | -2.29(-3.59%) |
Nov 11, 2013 | 63.40 | 64.10 | 62.70 | 63.94 | 626,290 | -0.74(-1.15%) |
Nov 08, 2013 | 63.83 | 64.82 | 62.92 | 64.69 | 0 | -0.47(-0.72%) |
Nov 07, 2013 | 65.93 | 66.88 | 64.86 | 65.16 | 1,501,328 | +2.51(+4.01%) |
Nov 06, 2013 | 62.06 | 62.98 | 62.01 | 62.65 | 684,017 | +0.62(+1.01%) |
Nov 05, 2013 | 62.81 | 62.92 | 61.61 | 62.02 | 933,542 | -0.11(-0.18%) |
Nov 04, 2013 | 61.64 | 62.39 | 61.23 | 62.13 | 765,743 | +1.83(+3.04%) |