Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 63.57 | 64.79 | 63.57 | 64.07 | 128,714 | -0.68(-1.05%) |
Jan 30, 2014 | 64.51 | 65.55 | 64.06 | 64.75 | 182,916 | +0.64(+0.99%) |
Jan 29, 2014 | 64.57 | 64.95 | 63.61 | 64.11 | 182,428 | -0.91(-1.40%) |
Jan 28, 2014 | 64.52 | 65.42 | 64.28 | 65.02 | 196,451 | +0.72(+1.13%) |
Jan 27, 2014 | 64.74 | 64.99 | 63.93 | 64.30 | 171,391 | -0.19(-0.29%) |
Jan 24, 2014 | 66.04 | 66.23 | 64.17 | 64.49 | 535,547 | -1.85(-2.78%) |
Jan 23, 2014 | 67.00 | 67.00 | 65.90 | 66.33 | 279,529 | -0.97(-1.44%) |
Jan 22, 2014 | 67.60 | 68.20 | 66.80 | 67.30 | 742,228 | -0.67(-0.99%) |
Jan 21, 2014 | 68.05 | 68.37 | 67.56 | 67.97 | 309,596 | +0.10(+0.14%) |
Jan 17, 2014 | 67.14 | 67.88 | 67.88 | 67.88 | 469,291 | +0.46(+0.68%) |
Jan 16, 2014 | 65.70 | 67.90 | 65.70 | 67.42 | 378,494 | +1.37(+2.07%) |
Jan 15, 2014 | 64.74 | 66.41 | 64.74 | 66.05 | 455,333 | +1.31(+2.02%) |
Jan 14, 2014 | 63.47 | 64.81 | 63.25 | 64.74 | 1,274,304 | +1.85(+2.94%) |
Jan 13, 2014 | 70.65 | 70.66 | 61.81 | 62.90 | 3,389,825 | +10.60(+20.27%) |
Jan 10, 2014 | 51.67 | 54.34 | 51.67 | 52.30 | 1,442,875 | +2.15(+4.28%) |
Jan 09, 2014 | 50.40 | 50.70 | 49.78 | 50.15 | 260,421 | +0.04(+0.07%) |
Jan 08, 2014 | 50.45 | 50.51 | 49.85 | 50.12 | 96,604 | -0.21(-0.42%) |
Jan 07, 2014 | 50.32 | 50.50 | 49.82 | 50.33 | 91,759 | +0.30(+0.60%) |
Jan 06, 2014 | 50.58 | 50.58 | 49.86 | 50.03 | 82,948 | -0.51(-1.01%) |
Jan 03, 2014 | 50.27 | 51.13 | 49.73 | 50.54 | 93,203 | +0.25(+0.49%) |
Jan 02, 2014 | 50.93 | 51.33 | 50.23 | 50.29 | 86,305 | -0.63(-1.23%) |
Dec 31, 2013 | 51.23 | 50.92 | 50.92 | 50.92 | 107,897 | -0.08(-0.16%) |
Dec 30, 2013 | 50.69 | 51.18 | 50.69 | 51.00 | 58,536 | +0.08(+0.16%) |
Dec 27, 2013 | 51.07 | 51.15 | 50.43 | 50.92 | 80,986 | -0.13(-0.26%) |
Dec 26, 2013 | 51.19 | 51.20 | 50.84 | 51.05 | 60,577 | +0.15(+0.29%) |
Dec 24, 2013 | 50.48 | 51.10 | 50.48 | 50.90 | 28,842 | +0.45(+0.89%) |
Dec 23, 2013 | 49.94 | 50.51 | 49.87 | 50.45 | 111,358 | +0.61(+1.22%) |
Dec 20, 2013 | 49.47 | 50.25 | 49.47 | 49.84 | 310,433 | +0.62(+1.26%) |
Dec 19, 2013 | 48.91 | 49.54 | 48.80 | 49.22 | 136,276 | +0.32(+0.65%) |
Dec 18, 2013 | 48.56 | 48.99 | 47.96 | 48.91 | 108,009 | +0.30(+0.62%) |
Dec 17, 2013 | 48.53 | 49.06 | 48.46 | 48.61 | 164,103 | +0.20(+0.42%) |
Dec 16, 2013 | 47.65 | 48.67 | 47.30 | 48.40 | 302,001 | +1.03(+2.18%) |
Dec 13, 2013 | 47.62 | 47.66 | 47.16 | 47.37 | 109,379 | -0.02(-0.04%) |
Dec 12, 2013 | 47.64 | 47.94 | 47.24 | 47.39 | 96,537 | -0.32(-0.67%) |
Dec 11, 2013 | 48.06 | 48.35 | 47.53 | 47.70 | 103,626 | -0.37(-0.77%) |
Dec 10, 2013 | 48.40 | 48.63 | 47.97 | 48.08 | 163,504 | -0.37(-0.77%) |
Dec 09, 2013 | 48.53 | 48.84 | 48.41 | 48.45 | 139,988 | -0.11(-0.24%) |
Dec 06, 2013 | 49.28 | 49.28 | 48.44 | 48.56 | 144,797 | -0.17(-0.34%) |
Dec 05, 2013 | 48.78 | 49.24 | 48.59 | 48.73 | 115,968 | -0.21(-0.43%) |
Dec 04, 2013 | 48.76 | 49.43 | 48.24 | 48.94 | 271,748 | +0.11(+0.24%) |
Dec 03, 2013 | 49.04 | 49.24 | 48.57 | 48.83 | 88,856 | -0.40(-0.81%) |
Dec 02, 2013 | 50.10 | 50.26 | 49.13 | 49.22 | 119,119 | -0.77(-1.54%) |
Nov 29, 2013 | 49.99 | 50.61 | 49.93 | 49.99 | 73,510 | +0.24(+0.48%) |
Nov 27, 2013 | 49.46 | 49.85 | 49.25 | 49.75 | 345,096 | +0.29(+0.59%) |
Nov 26, 2013 | 49.40 | 49.63 | 49.23 | 49.46 | 120,813 | +0.04(+0.07%) |
Nov 25, 2013 | 49.46 | 49.64 | 49.19 | 49.43 | 95,623 | -0.04(-0.07%) |
Nov 22, 2013 | 49.46 | 49.57 | 49.05 | 49.46 | 99,788 | +0.00(+0.00%) |
Nov 21, 2013 | 49.46 | 49.65 | 49.32 | 49.46 | 266,916 | +0.11(+0.23%) |
Nov 20, 2013 | 49.97 | 50.01 | 49.19 | 49.35 | 134,517 | -0.36(-0.73%) |
Nov 19, 2013 | 49.71 | 50.42 | 49.57 | 49.71 | 226,604 | -0.02(-0.04%) |
Nov 18, 2013 | 50.88 | 51.12 | 49.66 | 49.73 | 574,833 | -0.89(-1.76%) |
Nov 15, 2013 | 50.26 | 50.91 | 50.12 | 50.62 | 148,229 | +0.57(+1.13%) |
Nov 14, 2013 | 50.23 | 50.39 | 49.71 | 50.05 | 151,691 | -0.04(-0.07%) |
Nov 12, 2013 | 49.59 | 50.11 | 49.29 | 50.09 | 107,631 | +0.41(+0.82%) |
Nov 11, 2013 | 48.60 | 49.72 | 48.41 | 49.68 | 223,545 | +0.90(+1.85%) |
Nov 08, 2013 | 48.14 | 48.98 | 47.92 | 48.78 | 100,988 | +0.55(+1.14%) |
Nov 07, 2013 | 49.27 | 49.36 | 48.08 | 48.23 | 204,466 | -1.00(-2.03%) |
Nov 06, 2013 | 50.12 | 50.12 | 48.81 | 49.23 | 219,777 | -0.59(-1.19%) |
Nov 05, 2013 | 50.62 | 50.62 | 49.34 | 49.82 | 247,715 | -1.08(-2.12%) |
Nov 04, 2013 | 50.95 | 51.18 | 50.12 | 50.90 | 463,533 | -0.04(-0.07%) |