Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 57.11 | 58.73 | 56.46 | 57.93 | 360,330 | +0.02(+0.03%) |
Jan 30, 2014 | 56.75 | 58.03 | 56.17 | 57.91 | 273,687 | +1.53(+2.71%) |
Jan 29, 2014 | 56.08 | 57.68 | 55.90 | 56.38 | 261,464 | +0.03(+0.05%) |
Jan 28, 2014 | 55.64 | 58.48 | 54.75 | 56.35 | 587,918 | +0.84(+1.51%) |
Jan 27, 2014 | 57.31 | 57.33 | 54.99 | 55.51 | 349,483 | -1.82(-3.17%) |
Jan 24, 2014 | 58.54 | 58.54 | 56.78 | 57.33 | 304,923 | -1.89(-3.19%) |
Jan 23, 2014 | 58.54 | 59.38 | 57.91 | 59.22 | 230,548 | +0.47(+0.80%) |
Jan 22, 2014 | 58.48 | 59.13 | 58.06 | 58.75 | 167,025 | +0.46(+0.79%) |
Jan 21, 2014 | 57.96 | 59.22 | 57.82 | 58.29 | 292,329 | +0.48(+0.83%) |
Jan 17, 2014 | 57.69 | 57.81 | 57.81 | 57.81 | 312,700 | +0.23(+0.40%) |
Jan 16, 2014 | 59.43 | 59.43 | 57.15 | 57.58 | 556,829 | -1.97(-3.31%) |
Jan 15, 2014 | 59.23 | 60.00 | 59.19 | 59.55 | 504,827 | +0.32(+0.54%) |
Jan 14, 2014 | 58.33 | 59.37 | 57.93 | 59.23 | 495,127 | +1.19(+2.05%) |
Jan 13, 2014 | 57.00 | 58.44 | 57.00 | 58.04 | 465,716 | +1.00(+1.75%) |
Jan 10, 2014 | 56.29 | 57.61 | 55.34 | 57.04 | 312,603 | +1.00(+1.78%) |
Jan 09, 2014 | 55.80 | 56.94 | 55.80 | 56.04 | 383,811 | +0.28(+0.50%) |
Jan 08, 2014 | 54.88 | 56.15 | 54.14 | 55.76 | 368,599 | +0.68(+1.23%) |
Jan 07, 2014 | 53.52 | 55.82 | 53.52 | 55.08 | 413,012 | +1.88(+3.53%) |
Jan 06, 2014 | 53.79 | 53.79 | 52.73 | 53.20 | 304,870 | -0.16(-0.30%) |
Jan 03, 2014 | 52.20 | 53.97 | 52.01 | 53.36 | 364,360 | +1.16(+2.22%) |
Jan 02, 2014 | 53.00 | 53.00 | 51.85 | 52.20 | 417,252 | -0.91(-1.71%) |
Dec 31, 2013 | 52.30 | 53.11 | 53.11 | 53.11 | 601,800 | +0.74(+1.41%) |
Dec 30, 2013 | 52.65 | 53.45 | 52.32 | 52.37 | 537,446 | -0.14(-0.27%) |
Dec 27, 2013 | 51.80 | 54.29 | 51.01 | 52.51 | 456,353 | +0.91(+1.76%) |
Dec 26, 2013 | 51.15 | 52.00 | 51.00 | 51.60 | 262,655 | +0.46(+0.90%) |
Dec 24, 2013 | 51.08 | 51.59 | 50.60 | 51.14 | 220,817 | -0.41(-0.80%) |
Dec 23, 2013 | 51.23 | 51.98 | 50.31 | 51.55 | 373,835 | +0.87(+1.72%) |
Dec 20, 2013 | 50.70 | 51.37 | 50.01 | 50.68 | 584,626 | +0.10(+0.20%) |
Dec 19, 2013 | 50.60 | 50.81 | 49.81 | 50.58 | 475,752 | -0.26(-0.51%) |
Dec 18, 2013 | 52.81 | 52.89 | 50.35 | 50.84 | 748,065 | -2.11(-3.98%) |
Dec 17, 2013 | 53.87 | 54.41 | 52.17 | 52.95 | 560,943 | -1.52(-2.79%) |
Dec 16, 2013 | 52.10 | 54.90 | 52.08 | 54.47 | 562,842 | +2.39(+4.59%) |
Dec 13, 2013 | 50.59 | 52.34 | 50.05 | 52.08 | 496,058 | +1.43(+2.82%) |
Dec 12, 2013 | 48.88 | 50.76 | 48.50 | 50.65 | 445,004 | +1.65(+3.37%) |
Dec 11, 2013 | 48.75 | 50.22 | 48.27 | 49.00 | 870,241 | +0.09(+0.18%) |
Dec 10, 2013 | 48.95 | 51.89 | 46.61 | 48.91 | 1,675,141 | +1.53(+3.23%) |
Dec 09, 2013 | 65.59 | 65.92 | 39.00 | 47.38 | 7,947,996 | -17.37(-26.83%) |
Dec 06, 2013 | 68.53 | 68.70 | 64.41 | 64.75 | 625,500 | -6.97(-9.72%) |
Dec 05, 2013 | 72.55 | 73.03 | 71.29 | 71.72 | 0 | -1.03(-1.42%) |
Dec 04, 2013 | 72.80 | 73.92 | 72.57 | 72.75 | 0 | -0.39(-0.53%) |
Dec 03, 2013 | 74.63 | 74.85 | 72.95 | 73.14 | 0 | -1.40(-1.88%) |
Dec 02, 2013 | 76.44 | 76.50 | 74.01 | 74.54 | 118,866 | -2.16(-2.82%) |
Nov 29, 2013 | 76.75 | 77.45 | 76.05 | 76.70 | 0 | +0.09(+0.12%) |
Nov 27, 2013 | 75.29 | 76.80 | 75.26 | 76.61 | 0 | +1.36(+1.81%) |
Nov 26, 2013 | 75.06 | 75.84 | 74.70 | 75.25 | 0 | +0.36(+0.48%) |
Nov 25, 2013 | 75.22 | 75.28 | 74.53 | 74.89 | 55,077 | -0.11(-0.15%) |
Nov 22, 2013 | 74.93 | 75.77 | 74.58 | 75.00 | 0 | +0.23(+0.31%) |
Nov 21, 2013 | 74.48 | 75.09 | 74.00 | 74.77 | 73,346 | +0.58(+0.78%) |
Nov 20, 2013 | 75.39 | 75.62 | 74.00 | 74.19 | 0 | -0.90(-1.20%) |
Nov 19, 2013 | 74.59 | 76.43 | 74.47 | 75.09 | 205,297 | +0.45(+0.60%) |
Nov 18, 2013 | 75.10 | 75.50 | 74.22 | 74.64 | 0 | -0.39(-0.52%) |
Nov 15, 2013 | 74.88 | 75.38 | 74.61 | 75.03 | 0 | +0.03(+0.04%) |
Nov 14, 2013 | 73.95 | 75.99 | 72.78 | 75.00 | 157,681 | +1.18(+1.60%) |
Nov 13, 2013 | 73.36 | 73.89 | 72.66 | 73.82 | 0 | +0.23(+0.31%) |
Nov 12, 2013 | 73.19 | 73.70 | 72.19 | 73.59 | 0 | +0.26(+0.35%) |
Nov 11, 2013 | 73.62 | 73.70 | 72.36 | 73.33 | 0 | -0.23(-0.31%) |
Nov 08, 2013 | 72.46 | 73.79 | 72.46 | 73.56 | 0 | +1.06(+1.46%) |
Nov 07, 2013 | 73.38 | 73.50 | 72.19 | 72.50 | 97,808 | -0.48(-0.66%) |
Nov 06, 2013 | 73.51 | 73.75 | 72.92 | 72.98 | 115,989 | -0.26(-0.35%) |
Nov 05, 2013 | 73.03 | 73.54 | 72.68 | 73.24 | 82,391 | +0.00(+0.00%) |
Nov 04, 2013 | 72.99 | 73.59 | 72.58 | 73.24 | 120,325 | +0.73(+1.01%) |