Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 58.35 | 58.73 | 57.80 | 58.38 | 831,504 | +0.47(+0.80%) |
Jan 30, 2014 | 58.02 | 58.26 | 57.61 | 57.91 | 644,097 | -1.86(-3.10%) |
Jan 29, 2014 | 58.35 | 59.78 | 58.31 | 59.77 | 1,080,537 | +2.13(+3.69%) |
Jan 28, 2014 | 57.72 | 57.97 | 56.93 | 57.64 | 769,758 | +0.20(+0.35%) |
Jan 27, 2014 | 58.89 | 58.97 | 57.30 | 57.44 | 809,135 | -1.97(-3.31%) |
Jan 24, 2014 | 60.16 | 60.58 | 58.41 | 59.40 | 1,434,919 | +0.59(+1.01%) |
Jan 23, 2014 | 58.58 | 59.44 | 58.53 | 58.81 | 914,504 | +1.59(+2.78%) |
Jan 22, 2014 | 57.86 | 58.02 | 56.90 | 57.22 | 962,352 | -0.40(-0.69%) |
Jan 21, 2014 | 56.72 | 57.89 | 56.17 | 57.61 | 1,408,109 | +2.27(+4.10%) |
Jan 17, 2014 | 54.73 | 55.34 | 55.34 | 55.34 | 1,074,624 | +1.14(+2.11%) |
Jan 16, 2014 | 53.58 | 54.23 | 53.43 | 54.20 | 642,671 | +1.43(+2.71%) |
Jan 15, 2014 | 53.24 | 52.81 | 51.59 | 52.77 | 764,775 | -0.47(-0.89%) |
Jan 14, 2014 | 53.32 | 54.14 | 53.00 | 53.24 | 798,117 | -0.73(-1.35%) |
Jan 13, 2014 | 52.81 | 54.06 | 52.64 | 53.97 | 915,489 | +1.80(+3.46%) |
Jan 10, 2014 | 51.62 | 52.20 | 51.53 | 52.17 | 1,072,339 | +1.93(+3.85%) |
Jan 09, 2014 | 50.90 | 50.95 | 50.15 | 50.23 | 1,312,018 | -1.66(-3.20%) |
Jan 08, 2014 | 52.03 | 52.53 | 51.85 | 51.90 | 745,615 | -0.75(-1.43%) |
Jan 07, 2014 | 52.21 | 52.68 | 51.85 | 52.65 | 772,547 | +0.21(+0.40%) |
Jan 06, 2014 | 53.76 | 53.84 | 52.33 | 52.44 | 1,231,138 | -1.29(-2.40%) |
Jan 03, 2014 | 55.12 | 55.24 | 53.54 | 53.73 | 1,102,161 | -1.55(-2.81%) |
Jan 02, 2014 | 53.69 | 55.33 | 53.67 | 55.28 | 1,638,654 | +2.06(+3.87%) |
Dec 31, 2013 | 52.18 | 53.22 | 53.22 | 53.22 | 612,553 | +1.01(+1.93%) |
Dec 30, 2013 | 53.50 | 53.55 | 52.18 | 52.21 | 623,196 | -1.14(-2.13%) |
Dec 27, 2013 | 53.55 | 53.66 | 52.90 | 53.34 | 561,991 | +0.34(+0.64%) |
Dec 26, 2013 | 53.78 | 54.18 | 52.85 | 53.01 | 609,594 | -0.16(-0.30%) |
Dec 24, 2013 | 52.54 | 53.17 | 52.54 | 53.17 | 580,516 | +0.83(+1.59%) |
Dec 23, 2013 | 51.83 | 52.46 | 51.71 | 52.34 | 847,977 | +0.48(+0.93%) |
Dec 20, 2013 | 52.29 | 52.51 | 51.60 | 51.85 | 1,820,000 | -1.41(-2.66%) |
Dec 19, 2013 | 52.66 | 53.41 | 52.51 | 53.27 | 1,087,076 | -0.41(-0.76%) |
Dec 18, 2013 | 54.44 | 55.38 | 53.49 | 53.67 | 1,033,636 | -0.45(-0.83%) |
Dec 17, 2013 | 54.25 | 54.51 | 53.72 | 54.12 | 692,522 | -0.40(-0.73%) |
Dec 16, 2013 | 54.48 | 55.10 | 54.39 | 54.52 | 689,540 | +0.23(+0.42%) |
Dec 13, 2013 | 54.24 | 55.00 | 53.98 | 54.29 | 823,592 | +0.23(+0.42%) |
Dec 12, 2013 | 54.27 | 54.37 | 53.26 | 54.06 | 930,753 | -1.26(-2.28%) |
Dec 11, 2013 | 56.87 | 56.88 | 55.24 | 55.33 | 1,277,513 | -2.25(-3.91%) |
Dec 10, 2013 | 57.16 | 58.08 | 57.16 | 57.58 | 1,238,166 | +1.95(+3.50%) |
Dec 09, 2013 | 55.19 | 55.71 | 55.10 | 55.63 | 916,914 | +0.19(+0.34%) |
Dec 06, 2013 | 56.49 | 56.74 | 55.34 | 55.45 | 0 | -0.18(-0.32%) |
Dec 05, 2013 | 56.06 | 56.30 | 55.47 | 55.62 | 986,512 | -1.46(-2.55%) |
Dec 04, 2013 | 56.06 | 57.78 | 55.68 | 57.08 | 1,114,073 | +1.51(+2.71%) |
Dec 03, 2013 | 55.99 | 56.23 | 55.34 | 55.57 | 1,269,027 | -1.44(-2.53%) |
Dec 02, 2013 | 58.54 | 58.67 | 56.96 | 57.01 | 1,007,214 | -2.93(-4.89%) |
Nov 29, 2013 | 59.33 | 60.62 | 59.28 | 59.94 | 0 | +1.50(+2.57%) |
Nov 27, 2013 | 58.29 | 58.60 | 57.89 | 58.44 | 0 | +0.79(+1.37%) |
Nov 26, 2013 | 57.51 | 58.05 | 57.22 | 57.66 | 945,788 | -0.90(-1.53%) |
Nov 25, 2013 | 57.83 | 59.01 | 57.12 | 58.55 | 1,159,397 | -0.69(-1.16%) |
Nov 22, 2013 | 59.44 | 60.29 | 58.92 | 59.24 | 0 | -0.54(-0.91%) |
Nov 21, 2013 | 60.36 | 60.36 | 58.92 | 59.78 | 986,663 | -0.68(-1.12%) |
Nov 20, 2013 | 62.22 | 62.27 | 59.91 | 60.46 | 1,304,600 | -2.34(-3.73%) |
Nov 19, 2013 | 62.70 | 63.21 | 62.31 | 62.80 | 821,353 | +1.15(+1.87%) |
Nov 18, 2013 | 61.93 | 62.13 | 61.55 | 61.65 | 773,851 | -0.35(-0.56%) |
Nov 15, 2013 | 62.95 | 63.19 | 61.34 | 62.00 | 0 | -0.19(-0.30%) |
Nov 14, 2013 | 61.39 | 62.67 | 61.34 | 62.18 | 0 | +0.36(+0.57%) |
Nov 12, 2013 | 62.12 | 62.77 | 61.51 | 61.83 | 1,242,937 | -2.30(-3.59%) |
Nov 11, 2013 | 63.59 | 64.28 | 62.88 | 64.13 | 624,504 | -0.74(-1.15%) |
Nov 08, 2013 | 64.01 | 65.01 | 63.10 | 64.87 | 0 | -0.47(-0.73%) |
Nov 07, 2013 | 66.12 | 67.07 | 65.04 | 65.35 | 1,497,047 | +2.52(+4.01%) |
Nov 06, 2013 | 62.23 | 63.16 | 62.19 | 62.82 | 682,067 | +0.63(+1.01%) |
Nov 05, 2013 | 62.99 | 63.10 | 61.78 | 62.20 | 930,880 | -0.11(-0.18%) |
Nov 04, 2013 | 61.82 | 62.57 | 61.40 | 62.31 | 763,560 | +1.84(+3.04%) |