Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 63.42 | 64.64 | 63.42 | 63.92 | 129,009 | -0.68(-1.05%) |
Jan 30, 2014 | 64.36 | 65.40 | 63.92 | 64.60 | 183,334 | +0.63(+0.99%) |
Jan 29, 2014 | 64.42 | 64.81 | 63.47 | 63.97 | 182,845 | -0.91(-1.40%) |
Jan 28, 2014 | 64.37 | 65.27 | 64.14 | 64.88 | 196,901 | +0.72(+1.13%) |
Jan 27, 2014 | 64.59 | 64.84 | 63.78 | 64.15 | 171,783 | -0.19(-0.29%) |
Jan 24, 2014 | 65.89 | 66.07 | 64.02 | 64.34 | 536,772 | -1.84(-2.78%) |
Jan 23, 2014 | 66.85 | 66.85 | 65.75 | 66.18 | 280,168 | -0.97(-1.44%) |
Jan 22, 2014 | 67.45 | 68.04 | 66.65 | 67.15 | 743,927 | -0.67(-0.99%) |
Jan 21, 2014 | 67.90 | 68.22 | 67.41 | 67.82 | 310,305 | +0.10(+0.14%) |
Jan 17, 2014 | 66.99 | 67.72 | 67.72 | 67.72 | 470,365 | +0.46(+0.68%) |
Jan 16, 2014 | 65.55 | 67.75 | 65.55 | 67.26 | 379,360 | +1.37(+2.07%) |
Jan 15, 2014 | 64.59 | 66.26 | 64.59 | 65.90 | 456,376 | +1.30(+2.02%) |
Jan 14, 2014 | 63.33 | 64.66 | 63.10 | 64.59 | 1,277,221 | +1.84(+2.94%) |
Jan 13, 2014 | 70.49 | 70.50 | 61.67 | 62.75 | 3,397,584 | +10.57(+20.27%) |
Jan 10, 2014 | 51.55 | 54.21 | 51.55 | 52.18 | 1,446,178 | +2.14(+4.28%) |
Jan 09, 2014 | 50.28 | 50.59 | 49.66 | 50.04 | 261,017 | +0.04(+0.07%) |
Jan 08, 2014 | 50.34 | 50.40 | 49.74 | 50.00 | 96,826 | -0.21(-0.42%) |
Jan 07, 2014 | 50.20 | 50.39 | 49.71 | 50.21 | 91,969 | +0.30(+0.60%) |
Jan 06, 2014 | 50.47 | 50.47 | 49.75 | 49.91 | 83,138 | -0.51(-1.01%) |
Jan 03, 2014 | 50.15 | 51.01 | 49.61 | 50.42 | 93,417 | +0.25(+0.49%) |
Jan 02, 2014 | 50.81 | 51.21 | 50.12 | 50.18 | 86,503 | -0.63(-1.23%) |
Dec 31, 2013 | 51.11 | 50.80 | 50.80 | 50.80 | 108,144 | -0.08(-0.16%) |
Dec 30, 2013 | 50.57 | 51.07 | 50.57 | 50.88 | 58,670 | +0.08(+0.16%) |
Dec 27, 2013 | 50.95 | 51.03 | 50.32 | 50.80 | 81,171 | -0.13(-0.26%) |
Dec 26, 2013 | 51.08 | 51.08 | 50.72 | 50.94 | 60,716 | +0.15(+0.30%) |
Dec 24, 2013 | 50.36 | 50.98 | 50.36 | 50.79 | 28,908 | +0.45(+0.89%) |
Dec 23, 2013 | 49.82 | 50.40 | 49.75 | 50.34 | 111,613 | +0.61(+1.22%) |
Dec 20, 2013 | 49.36 | 50.13 | 49.36 | 49.73 | 311,143 | +0.62(+1.26%) |
Dec 19, 2013 | 48.79 | 49.43 | 48.69 | 49.11 | 136,588 | +0.32(+0.65%) |
Dec 18, 2013 | 48.45 | 48.88 | 47.85 | 48.79 | 108,256 | +0.30(+0.62%) |
Dec 17, 2013 | 48.41 | 48.94 | 48.35 | 48.49 | 164,479 | +0.20(+0.42%) |
Dec 16, 2013 | 47.54 | 48.56 | 47.19 | 48.29 | 302,693 | +1.03(+2.18%) |
Dec 13, 2013 | 47.51 | 47.55 | 47.05 | 47.26 | 109,629 | -0.02(-0.04%) |
Dec 12, 2013 | 47.53 | 47.83 | 47.13 | 47.28 | 96,758 | -0.32(-0.67%) |
Dec 11, 2013 | 47.95 | 48.24 | 47.42 | 47.60 | 103,863 | -0.37(-0.77%) |
Dec 10, 2013 | 48.29 | 48.52 | 47.86 | 47.97 | 163,879 | -0.37(-0.77%) |
Dec 09, 2013 | 48.41 | 48.73 | 48.30 | 48.34 | 140,308 | -0.11(-0.24%) |
Dec 06, 2013 | 49.16 | 49.16 | 48.33 | 48.45 | 145,129 | -0.17(-0.34%) |
Dec 05, 2013 | 48.67 | 49.13 | 48.48 | 48.62 | 116,234 | -0.21(-0.43%) |
Dec 04, 2013 | 48.65 | 49.31 | 48.13 | 48.83 | 272,370 | +0.11(+0.24%) |
Dec 03, 2013 | 48.93 | 49.13 | 48.46 | 48.71 | 89,059 | -0.40(-0.81%) |
Dec 02, 2013 | 49.98 | 50.14 | 49.01 | 49.11 | 119,392 | -0.77(-1.54%) |
Nov 29, 2013 | 49.88 | 50.49 | 49.82 | 49.88 | 73,678 | +0.24(+0.48%) |
Nov 27, 2013 | 49.35 | 49.74 | 49.14 | 49.64 | 345,886 | +0.29(+0.59%) |
Nov 26, 2013 | 49.29 | 49.52 | 49.12 | 49.35 | 121,089 | +0.04(+0.07%) |
Nov 25, 2013 | 49.35 | 49.53 | 49.08 | 49.31 | 95,842 | -0.04(-0.07%) |
Nov 22, 2013 | 49.35 | 49.45 | 48.93 | 49.35 | 100,017 | +0.00(+0.00%) |
Nov 21, 2013 | 49.35 | 49.53 | 49.21 | 49.35 | 267,527 | +0.11(+0.23%) |
Nov 20, 2013 | 49.86 | 49.90 | 49.08 | 49.23 | 134,825 | -0.36(-0.73%) |
Nov 19, 2013 | 49.60 | 50.30 | 49.45 | 49.60 | 227,123 | -0.02(-0.04%) |
Nov 18, 2013 | 50.76 | 51.01 | 49.54 | 49.61 | 576,149 | -0.89(-1.76%) |
Nov 15, 2013 | 50.14 | 50.79 | 50.00 | 50.50 | 148,568 | +0.56(+1.13%) |
Nov 14, 2013 | 50.12 | 50.27 | 49.60 | 49.94 | 152,038 | -0.04(-0.07%) |
Nov 12, 2013 | 49.47 | 49.99 | 49.17 | 49.97 | 107,877 | +0.41(+0.82%) |
Nov 11, 2013 | 48.49 | 49.60 | 48.30 | 49.57 | 224,057 | +0.90(+1.85%) |
Nov 08, 2013 | 48.03 | 48.87 | 47.82 | 48.67 | 101,219 | +0.55(+1.14%) |
Nov 07, 2013 | 49.16 | 49.25 | 47.97 | 48.12 | 204,934 | -1.00(-2.03%) |
Nov 06, 2013 | 50.01 | 50.01 | 48.70 | 49.12 | 220,280 | -0.59(-1.19%) |
Nov 05, 2013 | 50.50 | 50.50 | 49.23 | 49.71 | 248,282 | -1.08(-2.12%) |
Nov 04, 2013 | 50.83 | 51.06 | 50.01 | 50.79 | 464,594 | -0.04(-0.07%) |