Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 63.15 | 65.59 | 61.52 | 65.15 | 45,099 | +0.73(+1.13%) |
Jan 30, 2014 | 64.25 | 68.97 | 63.73 | 64.42 | 90,747 | +0.62(+0.97%) |
Jan 29, 2014 | 65.90 | 65.93 | 60.91 | 63.80 | 114,348 | -2.38(-3.60%) |
Jan 28, 2014 | 65.90 | 67.57 | 65.00 | 66.18 | 91,499 | +0.56(+0.85%) |
Jan 27, 2014 | 68.41 | 68.41 | 64.74 | 65.62 | 119,360 | -2.38(-3.50%) |
Jan 24, 2014 | 71.32 | 75.00 | 67.33 | 68.00 | 107,621 | -3.60(-5.03%) |
Jan 23, 2014 | 72.02 | 73.18 | 70.75 | 71.60 | 56,700 | -0.56(-0.78%) |
Jan 22, 2014 | 73.41 | 73.41 | 70.81 | 72.16 | 72,403 | -1.57(-2.13%) |
Jan 21, 2014 | 74.60 | 76.68 | 72.93 | 73.73 | 78,906 | -0.60(-0.81%) |
Jan 17, 2014 | 76.23 | 74.33 | 74.33 | 74.33 | 91,800 | -1.67(-2.20%) |
Jan 16, 2014 | 69.02 | 76.56 | 67.93 | 76.00 | 344,761 | +6.95(+10.07%) |
Jan 15, 2014 | 64.70 | 69.79 | 64.09 | 69.05 | 196,040 | +4.35(+6.72%) |
Jan 14, 2014 | 65.12 | 66.56 | 64.48 | 64.70 | 86,515 | +0.12(+0.19%) |
Jan 13, 2014 | 64.66 | 67.50 | 63.92 | 64.58 | 94,289 | -0.06(-0.09%) |
Jan 10, 2014 | 61.90 | 66.01 | 61.21 | 64.64 | 258,620 | +2.57(+4.14%) |
Jan 09, 2014 | 63.53 | 65.52 | 60.19 | 62.07 | 117,711 | -1.44(-2.27%) |
Jan 08, 2014 | 62.80 | 65.29 | 62.13 | 63.51 | 143,055 | +0.33(+0.52%) |
Jan 07, 2014 | 58.43 | 63.31 | 57.54 | 63.18 | 289,452 | +5.12(+8.82%) |
Jan 06, 2014 | 57.07 | 59.00 | 56.74 | 58.06 | 131,349 | +1.40(+2.47%) |
Jan 03, 2014 | 56.29 | 57.00 | 55.25 | 56.66 | 81,038 | +0.61(+1.09%) |
Jan 02, 2014 | 57.34 | 57.34 | 55.00 | 56.05 | 130,707 | -1.69(-2.93%) |
Dec 31, 2013 | 57.88 | 57.74 | 57.74 | 57.74 | 63,500 | -0.56(-0.96%) |
Dec 30, 2013 | 58.12 | 58.85 | 57.43 | 58.30 | 81,135 | +0.10(+0.17%) |
Dec 27, 2013 | 58.43 | 58.53 | 57.16 | 58.20 | 87,447 | +0.91(+1.59%) |
Dec 26, 2013 | 58.56 | 59.37 | 54.53 | 57.29 | 350,604 | -1.27(-2.17%) |
Dec 24, 2013 | 58.25 | 59.00 | 58.00 | 58.56 | 29,825 | +0.21(+0.36%) |
Dec 23, 2013 | 57.65 | 59.00 | 56.45 | 58.35 | 115,050 | +1.11(+1.94%) |
Dec 20, 2013 | 54.67 | 58.23 | 54.47 | 57.24 | 1,057,801 | +2.60(+4.76%) |
Dec 19, 2013 | 57.63 | 59.23 | 53.70 | 54.64 | 162,879 | -3.56(-6.12%) |
Dec 18, 2013 | 59.73 | 60.48 | 55.26 | 58.20 | 205,191 | +1.16(+2.03%) |
Dec 17, 2013 | 57.93 | 58.52 | 55.30 | 57.04 | 128,692 | -1.02(-1.76%) |
Dec 16, 2013 | 55.02 | 59.43 | 53.85 | 58.06 | 191,241 | +3.55(+6.51%) |
Dec 13, 2013 | 51.96 | 56.49 | 51.70 | 54.51 | 237,656 | +2.93(+5.68%) |
Dec 12, 2013 | 47.34 | 52.96 | 47.34 | 51.58 | 115,074 | +3.91(+8.20%) |
Dec 11, 2013 | 46.18 | 50.61 | 46.00 | 47.67 | 65,889 | +1.23(+2.65%) |
Dec 10, 2013 | 45.18 | 47.38 | 44.86 | 46.44 | 34,235 | +0.41(+0.89%) |
Dec 09, 2013 | 48.26 | 48.97 | 44.92 | 46.03 | 81,989 | -2.22(-4.60%) |
Dec 06, 2013 | 46.15 | 48.72 | 46.15 | 48.25 | 0 | +2.53(+5.53%) |
Dec 05, 2013 | 45.95 | 46.65 | 44.94 | 45.72 | 0 | -0.35(-0.76%) |
Dec 04, 2013 | 47.82 | 47.82 | 45.98 | 46.07 | 0 | -0.43(-0.92%) |
Dec 03, 2013 | 48.65 | 49.00 | 45.63 | 46.50 | 0 | -2.20(-4.52%) |
Dec 02, 2013 | 49.03 | 49.37 | 48.15 | 48.70 | 0 | +0.39(+0.81%) |
Nov 29, 2013 | 48.61 | 49.96 | 48.25 | 48.31 | 0 | +0.26(+0.54%) |
Nov 27, 2013 | 43.07 | 48.90 | 43.07 | 48.05 | 0 | +4.95(+11.48%) |
Nov 26, 2013 | 42.00 | 43.98 | 42.00 | 43.10 | 0 | +1.49(+3.58%) |
Nov 25, 2013 | 41.30 | 42.00 | 40.88 | 41.61 | 0 | +0.77(+1.89%) |
Nov 22, 2013 | 40.46 | 41.42 | 40.01 | 40.84 | 0 | +0.57(+1.42%) |
Nov 21, 2013 | 40.74 | 41.15 | 39.60 | 40.27 | 0 | -0.58(-1.42%) |
Nov 20, 2013 | 40.01 | 41.29 | 39.50 | 40.85 | 0 | +0.92(+2.30%) |
Nov 19, 2013 | 40.45 | 42.20 | 39.73 | 39.93 | 0 | -0.46(-1.14%) |
Nov 18, 2013 | 43.23 | 44.43 | 39.08 | 40.39 | 0 | -3.11(-7.15%) |
Nov 15, 2013 | 42.11 | 46.00 | 42.11 | 43.50 | 0 | +1.24(+2.93%) |
Nov 14, 2013 | 47.22 | 47.30 | 41.22 | 42.26 | 0 | -5.78(-12.03%) |
Nov 12, 2013 | 47.21 | 48.46 | 47.21 | 48.04 | 0 | +0.41(+0.86%) |
Nov 11, 2013 | 46.02 | 47.69 | 46.02 | 47.63 | 0 | +1.37(+2.96%) |
Nov 08, 2013 | 46.18 | 48.50 | 46.18 | 46.26 | 0 | +0.00(+0.00%) |
Nov 07, 2013 | 49.19 | 49.19 | 43.34 | 46.26 | 0 | -2.37(-4.87%) |
Nov 06, 2013 | 48.68 | 49.42 | 47.83 | 48.63 | 0 | +0.81(+1.69%) |
Nov 05, 2013 | 47.60 | 50.77 | 47.58 | 47.82 | 0 | -0.53(-1.10%) |
Nov 04, 2013 | 50.59 | 50.95 | 48.25 | 48.35 | 0 | -1.73(-3.45%) |