Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 65.37 | 66.21 | 64.88 | 65.52 | 1,590,091 | -0.93(-1.40%) |
Jan 30, 2014 | 66.00 | 67.45 | 65.70 | 66.45 | 1,574,776 | +1.21(+1.85%) |
Jan 29, 2014 | 64.58 | 66.64 | 63.51 | 65.24 | 1,262,418 | -0.08(-0.12%) |
Jan 28, 2014 | 62.81 | 66.04 | 62.09 | 65.32 | 1,240,941 | +2.82(+4.51%) |
Jan 27, 2014 | 63.25 | 64.12 | 60.05 | 62.50 | 1,775,692 | -1.44(-2.25%) |
Jan 24, 2014 | 65.00 | 65.60 | 63.55 | 63.94 | 2,085,557 | -1.66(-2.53%) |
Jan 23, 2014 | 64.97 | 66.19 | 63.89 | 65.60 | 1,035,002 | +0.74(+1.14%) |
Jan 22, 2014 | 64.54 | 65.36 | 64.16 | 64.86 | 1,256,889 | +0.31(+0.48%) |
Jan 21, 2014 | 64.19 | 64.56 | 62.25 | 64.55 | 1,628,154 | +2.68(+4.33%) |
Jan 17, 2014 | 63.55 | 61.87 | 61.87 | 61.87 | 1,921,400 | -1.61(-2.54%) |
Jan 16, 2014 | 62.18 | 63.93 | 61.89 | 63.48 | 1,864,521 | +1.06(+1.70%) |
Jan 15, 2014 | 63.46 | 63.60 | 60.82 | 62.42 | 3,441,952 | -1.04(-1.64%) |
Jan 14, 2014 | 60.00 | 63.46 | 58.82 | 63.46 | 2,365,026 | +4.35(+7.36%) |
Jan 13, 2014 | 60.00 | 60.93 | 57.88 | 59.11 | 2,293,911 | -0.86(-1.43%) |
Jan 10, 2014 | 57.29 | 59.99 | 57.29 | 59.97 | 4,104,865 | +3.80(+6.77%) |
Jan 09, 2014 | 55.00 | 56.26 | 54.29 | 56.17 | 1,228,253 | +1.43(+2.61%) |
Jan 08, 2014 | 52.33 | 55.27 | 52.02 | 54.74 | 2,062,548 | +2.78(+5.35%) |
Jan 07, 2014 | 52.52 | 53.50 | 51.69 | 51.96 | 1,140,194 | -0.35(-0.67%) |
Jan 06, 2014 | 52.50 | 54.36 | 51.38 | 52.31 | 1,316,940 | +0.32(+0.62%) |
Jan 03, 2014 | 51.23 | 52.23 | 50.56 | 51.99 | 960,100 | +0.76(+1.48%) |
Jan 02, 2014 | 50.32 | 52.10 | 49.66 | 51.23 | 978,188 | +0.60(+1.19%) |
Dec 31, 2013 | 50.74 | 50.63 | 50.63 | 50.63 | 603,400 | +0.06(+0.12%) |
Dec 30, 2013 | 49.77 | 50.65 | 48.89 | 50.57 | 615,063 | +0.86(+1.73%) |
Dec 27, 2013 | 51.16 | 51.25 | 49.56 | 49.71 | 714,051 | -0.97(-1.91%) |
Dec 26, 2013 | 50.84 | 51.68 | 49.89 | 50.68 | 632,838 | -0.14(-0.28%) |
Dec 24, 2013 | 51.23 | 51.88 | 50.36 | 50.82 | 391,921 | -0.46(-0.90%) |
Dec 23, 2013 | 51.94 | 52.47 | 50.70 | 51.28 | 1,228,572 | -0.06(-0.12%) |
Dec 20, 2013 | 50.30 | 51.95 | 50.18 | 51.34 | 4,603,810 | +1.23(+2.45%) |
Dec 19, 2013 | 49.00 | 50.44 | 48.55 | 50.11 | 1,378,764 | +1.00(+2.04%) |
Dec 18, 2013 | 47.52 | 49.22 | 47.51 | 49.11 | 1,253,005 | +1.57(+3.30%) |
Dec 17, 2013 | 49.70 | 49.70 | 47.42 | 47.54 | 1,473,224 | -2.11(-4.25%) |
Dec 16, 2013 | 49.09 | 50.50 | 48.91 | 49.65 | 1,542,258 | +0.76(+1.55%) |
Dec 13, 2013 | 48.55 | 49.21 | 48.37 | 48.89 | 973,689 | +0.39(+0.80%) |
Dec 12, 2013 | 47.42 | 49.34 | 47.41 | 48.50 | 1,123,324 | +0.93(+1.96%) |
Dec 11, 2013 | 47.64 | 48.38 | 47.35 | 47.57 | 1,444,629 | -0.25(-0.52%) |
Dec 10, 2013 | 46.35 | 48.40 | 45.77 | 47.82 | 1,851,651 | +1.67(+3.62%) |
Dec 09, 2013 | 46.99 | 47.48 | 45.39 | 46.15 | 1,093,526 | -0.44(-0.94%) |
Dec 06, 2013 | 46.77 | 47.07 | 45.66 | 46.59 | 0 | +0.04(+0.09%) |
Dec 05, 2013 | 46.01 | 46.80 | 45.28 | 46.55 | 0 | +0.41(+0.89%) |
Dec 04, 2013 | 45.62 | 46.64 | 45.39 | 46.14 | 0 | +0.29(+0.63%) |
Dec 03, 2013 | 46.69 | 47.92 | 45.57 | 45.85 | 0 | -1.39(-2.94%) |
Dec 02, 2013 | 46.63 | 47.32 | 45.70 | 47.24 | 0 | +0.64(+1.37%) |
Nov 29, 2013 | 47.18 | 47.39 | 46.52 | 46.60 | 0 | -0.11(-0.24%) |
Nov 27, 2013 | 47.61 | 47.96 | 46.14 | 46.71 | 0 | -0.81(-1.70%) |
Nov 26, 2013 | 47.57 | 48.11 | 46.86 | 47.52 | 0 | -0.17(-0.36%) |
Nov 25, 2013 | 48.63 | 48.99 | 47.30 | 47.69 | 905,978 | -0.83(-1.71%) |
Nov 22, 2013 | 48.28 | 50.14 | 48.10 | 48.52 | 0 | +0.58(+1.21%) |
Nov 21, 2013 | 47.08 | 48.41 | 46.92 | 47.94 | 0 | +1.11(+2.37%) |
Nov 20, 2013 | 46.00 | 47.45 | 45.81 | 46.83 | 0 | +0.91(+1.98%) |
Nov 19, 2013 | 47.04 | 47.84 | 45.58 | 45.92 | 0 | -1.04(-2.21%) |
Nov 18, 2013 | 47.95 | 48.45 | 46.61 | 46.96 | 0 | -0.55(-1.16%) |
Nov 15, 2013 | 45.00 | 47.83 | 44.82 | 47.51 | 0 | +2.50(+5.55%) |
Nov 14, 2013 | 44.48 | 45.43 | 43.21 | 45.01 | 0 | +1.06(+2.42%) |
Nov 13, 2013 | 40.34 | 44.85 | 40.08 | 43.95 | 0 | +3.05(+7.45%) |
Nov 12, 2013 | 39.00 | 40.94 | 38.97 | 40.90 | 0 | +1.47(+3.73%) |
Nov 11, 2013 | 38.00 | 39.74 | 37.76 | 39.43 | 0 | +1.87(+4.98%) |
Nov 08, 2013 | 36.97 | 38.33 | 36.59 | 37.56 | 0 | +0.59(+1.60%) |
Nov 07, 2013 | 35.40 | 38.29 | 35.20 | 36.97 | 3,834,115 | -0.53(-1.41%) |
Nov 06, 2013 | 40.00 | 40.50 | 37.24 | 37.50 | 3,782,504 | -2.50(-6.25%) |
Nov 05, 2013 | 40.51 | 41.09 | 39.56 | 40.00 | 0 | -0.85(-2.08%) |
Nov 04, 2013 | 40.40 | 41.20 | 40.29 | 40.85 | 0 | +0.45(+1.11%) |