Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 45.84 | 46.37 | 45.54 | 45.69 | 2,720,567 | -1.13(-2.41%) |
Jan 30, 2014 | 46.22 | 47.24 | 45.41 | 46.82 | 3,650,691 | +1.14(+2.50%) |
Jan 29, 2014 | 46.18 | 46.48 | 45.40 | 45.68 | 2,471,485 | -1.03(-2.21%) |
Jan 28, 2014 | 46.10 | 47.18 | 46.10 | 46.71 | 2,032,438 | +0.44(+0.95%) |
Jan 27, 2014 | 47.47 | 47.60 | 45.54 | 46.27 | 4,560,131 | -1.35(-2.83%) |
Jan 24, 2014 | 46.80 | 48.17 | 46.75 | 47.62 | 7,201,392 | +0.47(+1.00%) |
Jan 23, 2014 | 47.20 | 47.40 | 46.35 | 47.15 | 5,383,175 | -0.31(-0.65%) |
Jan 22, 2014 | 47.78 | 47.85 | 47.30 | 47.46 | 4,639,785 | -0.39(-0.82%) |
Jan 21, 2014 | 47.04 | 48.25 | 46.50 | 47.85 | 5,208,009 | +0.36(+0.76%) |
Jan 17, 2014 | 48.55 | 47.49 | 47.49 | 47.49 | 5,915,900 | -1.30(-2.66%) |
Jan 16, 2014 | 49.91 | 49.91 | 48.50 | 48.79 | 4,599,068 | -0.86(-1.73%) |
Jan 15, 2014 | 49.26 | 50.28 | 49.28 | 49.65 | 4,702,094 | +0.39(+0.79%) |
Jan 14, 2014 | 49.89 | 49.94 | 48.89 | 49.26 | 6,309,035 | -0.44(-0.89%) |
Jan 13, 2014 | 51.56 | 51.75 | 49.00 | 49.70 | 24,026,708 | -9.90(-16.61%) |
Jan 10, 2014 | 58.30 | 59.84 | 57.29 | 59.60 | 5,218,097 | +2.25(+3.92%) |
Jan 09, 2014 | 58.09 | 58.18 | 57.01 | 57.35 | 3,069,912 | -0.67(-1.15%) |
Jan 08, 2014 | 58.29 | 58.50 | 57.36 | 58.02 | 2,562,599 | -0.26(-0.45%) |
Jan 07, 2014 | 59.01 | 59.08 | 57.81 | 58.28 | 3,166,945 | +0.50(+0.87%) |
Jan 06, 2014 | 58.93 | 59.15 | 57.43 | 57.78 | 3,054,749 | -1.00(-1.70%) |
Jan 03, 2014 | 58.83 | 59.14 | 58.51 | 58.78 | 1,920,883 | +0.19(+0.32%) |
Jan 02, 2014 | 59.08 | 59.52 | 58.41 | 58.59 | 2,514,892 | -0.44(-0.75%) |
Dec 31, 2013 | 59.12 | 59.03 | 59.03 | 59.03 | 1,802,900 | -0.08(-0.14%) |
Dec 30, 2013 | 59.15 | 59.47 | 58.70 | 59.11 | 2,321,388 | -0.05(-0.08%) |
Dec 27, 2013 | 59.91 | 60.25 | 59.01 | 59.16 | 2,299,279 | -0.54(-0.90%) |
Dec 26, 2013 | 59.34 | 59.84 | 59.23 | 59.70 | 2,197,449 | +0.72(+1.22%) |
Dec 24, 2013 | 58.86 | 59.40 | 58.85 | 58.98 | 1,131,255 | -0.01(-0.02%) |
Dec 23, 2013 | 58.90 | 59.00 | 58.60 | 58.99 | 3,526,287 | +0.19(+0.32%) |
Dec 20, 2013 | 59.20 | 59.25 | 58.63 | 58.80 | 2,730,328 | +0.03(+0.05%) |
Dec 19, 2013 | 58.82 | 59.55 | 58.60 | 58.77 | 3,134,072 | -0.33(-0.56%) |
Dec 18, 2013 | 58.98 | 59.25 | 58.05 | 59.10 | 3,199,298 | +0.43(+0.73%) |
Dec 17, 2013 | 57.83 | 59.05 | 57.49 | 58.67 | 4,982,725 | +0.79(+1.36%) |
Dec 16, 2013 | 59.66 | 59.77 | 57.35 | 57.88 | 6,496,091 | -1.32(-2.23%) |
Dec 13, 2013 | 59.86 | 60.29 | 58.54 | 59.20 | 10,173,601 | -1.19(-1.97%) |
Dec 12, 2013 | 63.19 | 64.38 | 60.31 | 60.39 | 25,641,066 | -7.96(-11.65%) |
Dec 11, 2013 | 69.24 | 69.62 | 67.62 | 68.35 | 3,679,550 | -0.77(-1.11%) |
Dec 10, 2013 | 71.84 | 71.88 | 68.80 | 69.12 | 4,940,219 | -1.22(-1.73%) |
Dec 09, 2013 | 69.87 | 70.60 | 69.53 | 70.34 | 1,591,787 | +0.50(+0.72%) |
Dec 06, 2013 | 70.70 | 70.83 | 69.26 | 69.84 | 0 | -0.78(-1.10%) |
Dec 05, 2013 | 69.54 | 70.79 | 69.20 | 70.62 | 0 | +0.34(+0.48%) |
Dec 04, 2013 | 71.25 | 71.60 | 69.91 | 70.28 | 0 | -1.28(-1.79%) |
Dec 03, 2013 | 71.38 | 71.89 | 70.67 | 71.56 | 0 | +0.16(+0.22%) |
Dec 02, 2013 | 70.46 | 72.22 | 70.46 | 71.40 | 2,355,391 | +1.68(+2.41%) |
Nov 29, 2013 | 70.26 | 70.75 | 69.39 | 69.72 | 0 | -0.48(-0.68%) |
Nov 27, 2013 | 69.43 | 70.30 | 68.75 | 70.20 | 0 | +0.91(+1.31%) |
Nov 26, 2013 | 69.52 | 70.25 | 68.68 | 69.29 | 1,486,047 | -0.54(-0.77%) |
Nov 25, 2013 | 69.65 | 70.47 | 69.52 | 69.83 | 1,193,153 | +0.41(+0.59%) |
Nov 22, 2013 | 69.98 | 69.98 | 68.52 | 69.42 | 0 | +0.05(+0.07%) |
Nov 21, 2013 | 68.93 | 69.87 | 68.23 | 69.37 | 2,501,177 | +1.20(+1.76%) |
Nov 20, 2013 | 67.63 | 68.75 | 67.51 | 68.17 | 2,288,808 | +1.42(+2.13%) |
Nov 19, 2013 | 67.18 | 67.40 | 66.10 | 66.75 | 1,547,942 | -0.10(-0.15%) |
Nov 18, 2013 | 66.98 | 67.76 | 66.80 | 66.85 | 0 | -0.09(-0.13%) |
Nov 15, 2013 | 66.25 | 67.50 | 65.92 | 66.94 | 0 | +0.76(+1.15%) |
Nov 14, 2013 | 67.30 | 67.74 | 65.72 | 66.18 | 7,098,521 | -0.77(-1.15%) |
Nov 12, 2013 | 69.03 | 69.21 | 66.21 | 66.95 | 0 | -2.01(-2.91%) |
Nov 11, 2013 | 68.85 | 69.66 | 68.51 | 68.96 | 1,437,347 | -0.04(-0.06%) |
Nov 08, 2013 | 68.15 | 69.07 | 68.05 | 69.00 | 0 | +0.67(+0.98%) |
Nov 07, 2013 | 69.87 | 70.19 | 68.30 | 68.33 | 2,483,516 | -1.64(-2.34%) |
Nov 06, 2013 | 69.60 | 70.19 | 68.59 | 69.97 | 1,588,787 | +0.48(+0.69%) |
Nov 05, 2013 | 69.03 | 69.76 | 68.98 | 69.49 | 1,344,290 | +0.16(+0.23%) |
Nov 04, 2013 | 67.66 | 69.49 | 67.10 | 69.33 | 1,927,078 | +1.48(+2.18%) |