Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 65.57 | 66.44 | 64.10 | 65.03 | 488,631 | -2.41(-3.57%) |
Jan 30, 2014 | 67.56 | 69.44 | 67.13 | 67.44 | 687,776 | -0.11(-0.16%) |
Jan 29, 2014 | 64.51 | 67.82 | 63.36 | 67.55 | 1,155,064 | +1.43(+2.16%) |
Jan 28, 2014 | 67.35 | 67.69 | 65.66 | 66.12 | 1,104,199 | +0.74(+1.13%) |
Jan 27, 2014 | 69.47 | 69.49 | 63.46 | 65.38 | 462,713 | -2.96(-4.33%) |
Jan 24, 2014 | 69.63 | 70.11 | 66.11 | 68.34 | 590,820 | -1.91(-2.72%) |
Jan 23, 2014 | 71.28 | 71.28 | 68.93 | 70.25 | 739,593 | -0.76(-1.07%) |
Jan 22, 2014 | 72.83 | 73.69 | 70.76 | 71.01 | 812,587 | -1.89(-2.59%) |
Jan 21, 2014 | 75.16 | 75.36 | 72.35 | 72.90 | 595,534 | +0.00(+0.00%) |
Jan 17, 2014 | 74.57 | 72.90 | 72.90 | 72.90 | 447,000 | -1.67(-2.24%) |
Jan 16, 2014 | 73.65 | 75.20 | 72.65 | 74.57 | 551,297 | +0.92(+1.25%) |
Jan 15, 2014 | 75.45 | 76.00 | 72.03 | 73.65 | 856,937 | -1.80(-2.39%) |
Jan 14, 2014 | 77.93 | 79.00 | 73.40 | 75.45 | 1,114,226 | -0.81(-1.06%) |
Jan 13, 2014 | 79.25 | 83.27 | 75.00 | 76.26 | 3,560,988 | +2.28(+3.08%) |
Jan 10, 2014 | 71.36 | 74.75 | 69.50 | 73.98 | 1,138,389 | +3.33(+4.71%) |
Jan 09, 2014 | 63.50 | 70.68 | 63.05 | 70.65 | 720,278 | +7.66(+12.16%) |
Jan 08, 2014 | 61.66 | 63.49 | 60.57 | 62.99 | 308,253 | +1.57(+2.56%) |
Jan 07, 2014 | 62.59 | 62.88 | 59.78 | 61.42 | 314,851 | -0.68(-1.10%) |
Jan 06, 2014 | 60.99 | 62.24 | 58.18 | 62.10 | 567,776 | +1.62(+2.68%) |
Jan 03, 2014 | 59.47 | 60.66 | 58.72 | 60.48 | 337,805 | +1.28(+2.16%) |
Jan 02, 2014 | 59.88 | 60.80 | 58.25 | 59.20 | 431,603 | -1.07(-1.78%) |
Dec 31, 2013 | 58.86 | 60.27 | 60.27 | 60.27 | 579,600 | +1.55(+2.64%) |
Dec 30, 2013 | 58.52 | 59.23 | 58.35 | 58.72 | 328,806 | -0.01(-0.02%) |
Dec 27, 2013 | 58.60 | 59.08 | 57.99 | 58.73 | 305,799 | +0.05(+0.09%) |
Dec 26, 2013 | 58.11 | 58.98 | 58.00 | 58.68 | 260,180 | +0.63(+1.09%) |
Dec 24, 2013 | 58.10 | 58.75 | 57.67 | 58.05 | 173,285 | +0.07(+0.12%) |
Dec 23, 2013 | 56.82 | 58.22 | 55.89 | 57.98 | 223,527 | +1.61(+2.86%) |
Dec 20, 2013 | 54.09 | 56.91 | 54.09 | 56.37 | 1,026,902 | +2.58(+4.80%) |
Dec 19, 2013 | 54.89 | 55.50 | 53.05 | 53.79 | 264,385 | -1.37(-2.48%) |
Dec 18, 2013 | 54.68 | 55.16 | 52.52 | 55.16 | 408,095 | +0.48(+0.88%) |
Dec 17, 2013 | 53.71 | 54.96 | 53.03 | 54.68 | 489,405 | +0.79(+1.47%) |
Dec 16, 2013 | 52.85 | 54.20 | 52.85 | 53.89 | 321,207 | +1.22(+2.32%) |
Dec 13, 2013 | 51.01 | 52.75 | 50.41 | 52.67 | 284,780 | +1.94(+3.82%) |
Dec 12, 2013 | 50.85 | 51.85 | 50.64 | 50.73 | 243,615 | -0.21(-0.41%) |
Dec 11, 2013 | 53.00 | 54.00 | 50.73 | 50.94 | 411,264 | -2.09(-3.94%) |
Dec 10, 2013 | 53.85 | 55.70 | 53.00 | 53.03 | 525,342 | -1.09(-2.01%) |
Dec 09, 2013 | 55.19 | 55.54 | 52.60 | 54.12 | 413,690 | -1.09(-1.97%) |
Dec 06, 2013 | 56.20 | 56.75 | 55.04 | 55.21 | 0 | -0.38(-0.68%) |
Dec 05, 2013 | 56.39 | 56.56 | 55.47 | 55.59 | 0 | -0.40(-0.71%) |
Dec 04, 2013 | 56.85 | 58.95 | 55.11 | 55.99 | 0 | -2.96(-5.02%) |
Dec 03, 2013 | 60.66 | 60.66 | 57.01 | 58.95 | 0 | -4.04(-6.41%) |
Dec 02, 2013 | 60.26 | 63.47 | 59.85 | 62.99 | 226,312 | +2.70(+4.48%) |
Nov 29, 2013 | 61.35 | 61.64 | 59.83 | 60.29 | 0 | -0.63(-1.04%) |
Nov 27, 2013 | 62.30 | 63.99 | 59.50 | 60.92 | 0 | -1.11(-1.79%) |
Nov 26, 2013 | 57.62 | 62.24 | 57.38 | 62.03 | 324,409 | +4.59(+7.99%) |
Nov 25, 2013 | 58.80 | 59.22 | 57.12 | 57.44 | 256,853 | -0.98(-1.68%) |
Nov 22, 2013 | 57.03 | 60.39 | 57.03 | 58.42 | 0 | +1.39(+2.44%) |
Nov 21, 2013 | 56.25 | 58.47 | 55.31 | 57.03 | 820,122 | +2.47(+4.53%) |
Nov 20, 2013 | 45.19 | 54.97 | 43.86 | 54.56 | 0 | +7.80(+16.68%) |
Nov 19, 2013 | 48.24 | 48.99 | 46.57 | 46.76 | 214,746 | -1.58(-3.27%) |
Nov 18, 2013 | 51.15 | 51.73 | 47.60 | 48.34 | 0 | -2.93(-5.71%) |
Nov 15, 2013 | 52.76 | 52.76 | 51.13 | 51.27 | 0 | -1.67(-3.15%) |
Nov 14, 2013 | 52.78 | 53.02 | 51.74 | 52.94 | 0 | +1.78(+3.48%) |
Nov 12, 2013 | 51.81 | 52.16 | 50.30 | 51.16 | 0 | -0.97(-1.86%) |
Nov 11, 2013 | 52.58 | 52.86 | 51.46 | 52.13 | 0 | -0.72(-1.36%) |
Nov 08, 2013 | 49.98 | 53.35 | 49.98 | 52.85 | 0 | +2.85(+5.70%) |
Nov 07, 2013 | 50.96 | 51.10 | 49.59 | 50.00 | 346,124 | -0.70(-1.38%) |
Nov 06, 2013 | 51.36 | 51.71 | 50.11 | 50.70 | 384,496 | -0.30(-0.59%) |
Nov 05, 2013 | 50.77 | 51.51 | 50.26 | 51.00 | 0 | -0.07(-0.14%) |
Nov 04, 2013 | 51.16 | 51.63 | 50.09 | 51.07 | 137,234 | +0.08(+0.16%) |