Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 58.50 | 62.06 | 57.52 | 60.95 | 2,165,905 | +1.32(+2.21%) |
Jan 30, 2014 | 57.65 | 60.27 | 57.13 | 59.63 | 2,768,314 | +3.22(+5.71%) |
Jan 29, 2014 | 55.70 | 57.46 | 55.40 | 56.41 | 1,023,167 | -0.41(-0.72%) |
Jan 28, 2014 | 56.06 | 57.34 | 55.86 | 56.82 | 846,611 | +1.09(+1.96%) |
Jan 27, 2014 | 57.00 | 57.05 | 54.79 | 55.73 | 1,286,084 | -1.27(-2.23%) |
Jan 24, 2014 | 58.06 | 58.22 | 56.44 | 57.00 | 1,744,500 | -1.28(-2.20%) |
Jan 23, 2014 | 57.56 | 58.61 | 57.37 | 58.28 | 1,425,720 | +0.26(+0.45%) |
Jan 22, 2014 | 56.74 | 58.07 | 56.69 | 58.02 | 1,418,641 | +1.62(+2.87%) |
Jan 21, 2014 | 55.00 | 56.44 | 54.99 | 56.40 | 1,260,571 | +1.57(+2.86%) |
Jan 17, 2014 | 55.04 | 54.83 | 54.83 | 54.83 | 1,732,100 | -0.21(-0.38%) |
Jan 16, 2014 | 53.41 | 55.19 | 53.31 | 55.04 | 1,668,000 | +1.76(+3.30%) |
Jan 15, 2014 | 53.02 | 53.52 | 52.61 | 53.28 | 1,329,314 | +0.26(+0.49%) |
Jan 14, 2014 | 52.92 | 53.64 | 52.35 | 53.02 | 1,756,683 | +0.36(+0.68%) |
Jan 13, 2014 | 53.52 | 54.19 | 52.44 | 52.66 | 2,176,208 | -1.34(-2.48%) |
Jan 10, 2014 | 52.87 | 54.28 | 52.28 | 54.00 | 2,400,328 | +1.17(+2.21%) |
Jan 09, 2014 | 53.96 | 54.47 | 52.50 | 52.83 | 3,172,637 | -1.19(-2.20%) |
Jan 08, 2014 | 55.81 | 55.81 | 53.27 | 54.02 | 3,778,968 | -1.34(-2.42%) |
Jan 07, 2014 | 56.51 | 56.90 | 55.10 | 55.36 | 5,675,737 | -3.85(-6.50%) |
Jan 06, 2014 | 59.39 | 60.38 | 58.72 | 59.21 | 1,359,622 | -0.12(-0.20%) |
Jan 03, 2014 | 61.36 | 61.87 | 58.91 | 59.33 | 2,151,237 | -1.47(-2.42%) |
Jan 02, 2014 | 62.64 | 62.96 | 60.30 | 60.80 | 1,667,344 | -2.33(-3.69%) |
Dec 31, 2013 | 61.33 | 63.13 | 63.13 | 63.13 | 1,577,500 | +1.88(+3.07%) |
Dec 30, 2013 | 60.92 | 61.89 | 60.91 | 61.25 | 1,266,086 | +0.12(+0.20%) |
Dec 27, 2013 | 60.01 | 61.27 | 60.01 | 61.13 | 735,324 | +0.98(+1.63%) |
Dec 26, 2013 | 60.97 | 61.33 | 59.68 | 60.15 | 1,287,298 | -0.24(-0.40%) |
Dec 24, 2013 | 61.19 | 61.37 | 60.11 | 60.39 | 1,005,477 | -0.64(-1.05%) |
Dec 23, 2013 | 60.75 | 62.31 | 60.35 | 61.03 | 2,260,508 | +0.69(+1.14%) |
Dec 20, 2013 | 59.01 | 60.75 | 58.55 | 60.34 | 3,163,436 | +1.44(+2.44%) |
Dec 19, 2013 | 55.38 | 59.27 | 55.01 | 58.90 | 3,222,641 | +3.37(+6.07%) |
Dec 18, 2013 | 57.12 | 57.15 | 55.15 | 55.53 | 2,683,924 | -1.49(-2.61%) |
Dec 17, 2013 | 56.05 | 57.19 | 55.51 | 57.02 | 2,400,380 | +1.32(+2.37%) |
Dec 16, 2013 | 56.21 | 56.80 | 55.07 | 55.70 | 1,442,688 | -0.35(-0.62%) |
Dec 13, 2013 | 56.45 | 56.85 | 55.22 | 56.05 | 1,238,972 | -0.26(-0.46%) |
Dec 12, 2013 | 55.93 | 57.07 | 55.81 | 56.31 | 1,474,511 | +0.36(+0.64%) |
Dec 11, 2013 | 57.81 | 58.48 | 55.85 | 55.95 | 1,715,658 | -1.96(-3.38%) |
Dec 10, 2013 | 57.96 | 60.05 | 57.69 | 57.91 | 1,328,573 | +0.00(+0.00%) |
Dec 09, 2013 | 58.01 | 58.93 | 56.70 | 57.91 | 2,031,748 | -0.30(-0.52%) |
Dec 06, 2013 | 60.32 | 60.99 | 57.93 | 58.21 | 0 | -1.70(-2.84%) |
Dec 05, 2013 | 58.76 | 59.98 | 58.34 | 59.91 | 0 | +1.06(+1.80%) |
Dec 04, 2013 | 58.27 | 59.00 | 57.56 | 58.85 | 0 | +0.71(+1.22%) |
Dec 03, 2013 | 58.47 | 59.49 | 57.69 | 58.14 | 0 | -1.02(-1.72%) |
Dec 02, 2013 | 58.46 | 59.29 | 57.09 | 59.16 | 0 | +0.73(+1.25%) |
Nov 29, 2013 | 57.89 | 58.98 | 57.34 | 58.43 | 0 | +0.45(+0.78%) |
Nov 27, 2013 | 57.89 | 58.30 | 57.03 | 57.98 | 0 | -0.19(-0.33%) |
Nov 26, 2013 | 58.18 | 59.17 | 57.60 | 58.17 | 0 | +0.50(+0.87%) |
Nov 25, 2013 | 57.53 | 58.30 | 56.27 | 57.67 | 0 | -0.43(-0.74%) |
Nov 22, 2013 | 55.54 | 58.18 | 55.53 | 58.10 | 0 | +2.09(+3.73%) |
Nov 21, 2013 | 55.05 | 56.29 | 54.62 | 56.01 | 2,060,024 | +1.44(+2.64%) |
Nov 20, 2013 | 55.37 | 56.21 | 53.93 | 54.57 | 0 | -0.68(-1.23%) |
Nov 19, 2013 | 56.22 | 56.75 | 55.00 | 55.25 | 0 | -1.10(-1.95%) |
Nov 18, 2013 | 58.49 | 58.99 | 56.06 | 56.35 | 0 | -2.16(-3.69%) |
Nov 15, 2013 | 59.06 | 59.25 | 58.22 | 58.51 | 0 | -0.56(-0.95%) |
Nov 14, 2013 | 59.12 | 59.30 | 58.25 | 59.07 | 2,029,681 | +0.00(+0.00%) |
Nov 13, 2013 | 57.32 | 59.12 | 56.82 | 59.07 | 0 | +1.65(+2.87%) |
Nov 12, 2013 | 58.08 | 58.45 | 57.14 | 57.42 | 0 | -0.69(-1.19%) |
Nov 11, 2013 | 57.50 | 58.63 | 57.27 | 58.11 | 0 | +1.12(+1.97%) |
Nov 08, 2013 | 55.80 | 57.24 | 55.76 | 56.99 | 0 | +1.18(+2.11%) |
Nov 07, 2013 | 57.40 | 57.65 | 55.00 | 55.81 | 7,525,222 | -1.89(-3.28%) |
Nov 06, 2013 | 62.40 | 62.49 | 57.18 | 57.70 | 0 | -2.83(-4.68%) |
Nov 05, 2013 | 60.54 | 60.95 | 59.37 | 60.53 | 2,894,935 | -0.25(-0.41%) |
Nov 04, 2013 | 59.28 | 61.11 | 59.08 | 60.78 | 1,920,518 | +1.72(+2.91%) |