Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 63.99 | 64.69 | 62.31 | 63.43 | 3,252,788 | -2.18(-3.32%) |
Jan 30, 2014 | 68.45 | 70.48 | 65.27 | 65.61 | 6,921,376 | +8.01(+13.91%) |
Jan 29, 2014 | 58.19 | 58.22 | 56.44 | 57.60 | 1,989,397 | -1.36(-2.31%) |
Jan 28, 2014 | 58.27 | 59.49 | 57.99 | 58.96 | 1,527,549 | +0.96(+1.66%) |
Jan 27, 2014 | 59.06 | 59.17 | 56.07 | 58.00 | 2,476,898 | -0.56(-0.96%) |
Jan 24, 2014 | 62.59 | 62.82 | 58.06 | 58.56 | 1,954,727 | -3.90(-6.24%) |
Jan 23, 2014 | 61.09 | 62.48 | 60.65 | 62.46 | 795,625 | +0.98(+1.59%) |
Jan 22, 2014 | 60.80 | 61.68 | 60.49 | 61.48 | 932,346 | +0.68(+1.12%) |
Jan 21, 2014 | 62.24 | 62.77 | 60.65 | 60.80 | 1,688,560 | -1.25(-2.01%) |
Jan 17, 2014 | 61.67 | 62.05 | 62.05 | 62.05 | 1,199,000 | +0.16(+0.26%) |
Jan 16, 2014 | 60.00 | 62.23 | 59.69 | 61.89 | 1,532,923 | +1.58(+2.62%) |
Jan 15, 2014 | 57.63 | 60.49 | 57.63 | 60.31 | 1,530,498 | +2.68(+4.65%) |
Jan 14, 2014 | 57.45 | 58.04 | 56.45 | 57.63 | 1,432,671 | +0.54(+0.95%) |
Jan 13, 2014 | 59.68 | 59.98 | 56.76 | 57.09 | 1,978,681 | -2.29(-3.86%) |
Jan 10, 2014 | 58.02 | 59.50 | 57.51 | 59.38 | 1,302,983 | +1.72(+2.98%) |
Jan 09, 2014 | 58.90 | 59.08 | 57.45 | 57.66 | 1,800,085 | -0.23(-0.40%) |
Jan 08, 2014 | 58.26 | 59.08 | 57.55 | 57.89 | 1,543,008 | +0.11(+0.19%) |
Jan 07, 2014 | 56.07 | 58.85 | 56.04 | 57.78 | 2,305,744 | +2.05(+3.68%) |
Jan 06, 2014 | 55.10 | 56.47 | 55.10 | 55.73 | 1,143,763 | +0.55(+1.00%) |
Jan 03, 2014 | 54.67 | 55.70 | 54.36 | 55.18 | 668,053 | -0.51(-0.92%) |
Jan 02, 2014 | 55.57 | 56.71 | 55.15 | 55.69 | 917,122 | -0.32(-0.57%) |
Dec 31, 2013 | 55.39 | 56.01 | 56.01 | 56.01 | 422,900 | +0.50(+0.90%) |
Dec 30, 2013 | 55.53 | 55.67 | 55.23 | 55.51 | 748,316 | +0.01(+0.02%) |
Dec 27, 2013 | 55.21 | 55.63 | 55.02 | 55.50 | 606,284 | +0.43(+0.78%) |
Dec 26, 2013 | 54.94 | 55.13 | 54.53 | 55.07 | 447,152 | +0.02(+0.04%) |
Dec 24, 2013 | 54.84 | 55.22 | 54.44 | 55.05 | 435,167 | -0.19(-0.34%) |
Dec 23, 2013 | 54.75 | 55.84 | 54.63 | 55.24 | 1,538,099 | +1.03(+1.90%) |
Dec 20, 2013 | 51.23 | 54.27 | 51.11 | 54.21 | 3,200,897 | +3.37(+6.63%) |
Dec 19, 2013 | 50.83 | 51.55 | 50.15 | 50.84 | 1,157,467 | -0.17(-0.33%) |
Dec 18, 2013 | 51.53 | 51.88 | 50.16 | 51.01 | 1,104,845 | -0.42(-0.82%) |
Dec 17, 2013 | 51.10 | 51.61 | 50.78 | 51.43 | 1,238,323 | +0.06(+0.12%) |
Dec 16, 2013 | 51.02 | 51.99 | 50.62 | 51.37 | 1,842,337 | +0.84(+1.66%) |
Dec 13, 2013 | 49.46 | 50.84 | 49.25 | 50.53 | 1,928,554 | +1.53(+3.12%) |
Dec 12, 2013 | 49.35 | 49.59 | 48.22 | 49.00 | 2,264,931 | -0.35(-0.71%) |
Dec 11, 2013 | 51.14 | 51.18 | 49.31 | 49.35 | 1,813,895 | -1.51(-2.97%) |
Dec 10, 2013 | 50.90 | 51.35 | 50.74 | 50.86 | 1,300,153 | -0.77(-1.49%) |
Dec 09, 2013 | 52.98 | 53.00 | 51.22 | 51.63 | 1,604,881 | -1.08(-2.05%) |
Dec 06, 2013 | 54.14 | 54.28 | 52.53 | 52.71 | 861,403 | -0.78(-1.46%) |
Dec 05, 2013 | 53.20 | 54.06 | 52.49 | 53.49 | 1,093,766 | +0.29(+0.55%) |
Dec 04, 2013 | 51.52 | 53.32 | 51.52 | 53.20 | 1,353,181 | +1.22(+2.35%) |
Dec 03, 2013 | 52.06 | 52.53 | 51.72 | 51.98 | 638,293 | -0.36(-0.69%) |
Dec 02, 2013 | 53.20 | 53.25 | 51.90 | 52.34 | 1,120,620 | -0.77(-1.45%) |
Nov 29, 2013 | 53.96 | 54.44 | 52.42 | 53.11 | 589,921 | -0.65(-1.21%) |
Nov 27, 2013 | 54.45 | 54.46 | 53.40 | 53.76 | 740,584 | -0.74(-1.36%) |
Nov 26, 2013 | 53.22 | 55.06 | 52.64 | 54.50 | 7,247,215 | +1.89(+3.59%) |
Nov 25, 2013 | 55.49 | 55.50 | 52.17 | 52.61 | 1,833,010 | -2.81(-5.07%) |
Nov 22, 2013 | 53.25 | 55.82 | 52.84 | 55.42 | 2,571,309 | +2.58(+4.88%) |
Nov 21, 2013 | 51.64 | 52.89 | 51.14 | 52.84 | 1,227,251 | +1.69(+3.30%) |
Nov 20, 2013 | 51.84 | 52.52 | 50.54 | 51.15 | 1,438,735 | -0.70(-1.35%) |
Nov 19, 2013 | 52.01 | 52.75 | 51.08 | 51.85 | 2,315,201 | +0.19(+0.37%) |
Nov 18, 2013 | 53.27 | 53.68 | 51.43 | 51.66 | 1,130,052 | -1.44(-2.71%) |
Nov 15, 2013 | 53.05 | 53.49 | 52.63 | 53.10 | 765,779 | +0.48(+0.91%) |
Nov 14, 2013 | 53.37 | 53.86 | 52.41 | 52.62 | 1,126,211 | +0.27(+0.52%) |
Nov 12, 2013 | 52.00 | 52.81 | 51.50 | 52.35 | 1,389,308 | +0.39(+0.75%) |
Nov 11, 2013 | 51.82 | 52.49 | 51.71 | 51.96 | 1,141,227 | +0.10(+0.19%) |
Nov 08, 2013 | 51.53 | 52.99 | 51.20 | 51.86 | 1,963,021 | +0.07(+0.14%) |
Nov 07, 2013 | 54.14 | 54.42 | 51.52 | 51.79 | 3,767,006 | -1.94(-3.61%) |
Nov 06, 2013 | 55.03 | 55.35 | 51.80 | 53.73 | 2,555,604 | -1.63(-2.94%) |
Nov 05, 2013 | 54.16 | 56.35 | 53.92 | 55.36 | 1,294,452 | +1.20(+2.22%) |
Nov 04, 2013 | 54.14 | 54.41 | 53.71 | 54.16 | 1,058,534 | +0.35(+0.65%) |