Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 50.46 | 51.92 | 50.30 | 50.58 | 2,654,899 | -0.89(-1.73%) |
Jan 30, 2014 | 50.46 | 52.13 | 49.79 | 51.47 | 2,899,581 | +1.77(+3.56%) |
Jan 29, 2014 | 49.50 | 50.91 | 49.11 | 49.70 | 2,670,062 | -0.66(-1.31%) |
Jan 28, 2014 | 49.38 | 50.45 | 49.02 | 50.36 | 2,493,666 | +1.52(+3.11%) |
Jan 27, 2014 | 48.33 | 50.12 | 47.75 | 48.84 | 3,206,151 | +0.17(+0.35%) |
Jan 24, 2014 | 49.75 | 49.99 | 48.11 | 48.67 | 3,886,560 | -1.77(-3.51%) |
Jan 23, 2014 | 51.55 | 51.80 | 49.91 | 50.44 | 3,241,756 | -1.60(-3.07%) |
Jan 22, 2014 | 52.06 | 52.45 | 51.56 | 52.04 | 2,551,450 | +0.23(+0.44%) |
Jan 21, 2014 | 51.98 | 52.38 | 50.45 | 51.81 | 3,266,308 | -0.07(-0.13%) |
Jan 17, 2014 | 52.02 | 51.88 | 51.88 | 51.88 | 4,047,900 | -0.32(-0.61%) |
Jan 16, 2014 | 52.80 | 53.65 | 51.86 | 52.20 | 5,120,712 | +0.21(+0.40%) |
Jan 15, 2014 | 51.05 | 52.32 | 51.05 | 51.99 | 3,407,816 | +0.94(+1.84%) |
Jan 14, 2014 | 50.12 | 51.50 | 50.08 | 51.05 | 4,562,947 | +1.19(+2.39%) |
Jan 13, 2014 | 51.92 | 51.98 | 49.41 | 49.86 | 4,421,098 | -2.11(-4.06%) |
Jan 10, 2014 | 52.31 | 52.69 | 51.38 | 51.97 | 2,832,798 | -0.14(-0.27%) |
Jan 09, 2014 | 52.03 | 52.85 | 51.81 | 52.11 | 4,159,351 | +0.43(+0.83%) |
Jan 08, 2014 | 52.29 | 52.89 | 51.41 | 51.68 | 4,950,404 | -0.81(-1.54%) |
Jan 07, 2014 | 52.15 | 53.89 | 52.06 | 52.49 | 6,661,550 | +1.23(+2.40%) |
Jan 06, 2014 | 54.25 | 54.63 | 51.01 | 51.26 | 11,785,682 | -5.48(-9.66%) |
Jan 03, 2014 | 57.59 | 58.30 | 55.85 | 56.74 | 4,120,834 | -0.70(-1.22%) |
Jan 02, 2014 | 54.28 | 57.58 | 54.01 | 57.44 | 5,401,542 | +2.80(+5.12%) |
Dec 31, 2013 | 55.85 | 54.64 | 54.64 | 54.64 | 2,809,700 | -0.96(-1.73%) |
Dec 30, 2013 | 55.29 | 56.34 | 55.27 | 55.60 | 1,894,295 | +0.34(+0.62%) |
Dec 27, 2013 | 55.93 | 56.55 | 55.02 | 55.26 | 1,623,247 | -0.42(-0.75%) |
Dec 26, 2013 | 55.57 | 56.17 | 55.28 | 55.68 | 1,753,959 | +0.39(+0.71%) |
Dec 24, 2013 | 54.70 | 55.89 | 54.66 | 55.29 | 1,238,337 | -0.47(-0.84%) |
Dec 23, 2013 | 56.21 | 56.80 | 55.48 | 55.76 | 2,372,444 | -0.11(-0.20%) |
Dec 20, 2013 | 57.03 | 57.69 | 55.23 | 55.87 | 4,959,285 | -0.89(-1.57%) |
Dec 19, 2013 | 55.00 | 57.37 | 54.70 | 56.76 | 3,314,112 | +1.34(+2.42%) |
Dec 18, 2013 | 55.63 | 56.17 | 53.45 | 55.42 | 4,158,564 | -0.09(-0.16%) |
Dec 17, 2013 | 54.59 | 55.95 | 54.08 | 55.51 | 2,923,434 | +0.81(+1.48%) |
Dec 16, 2013 | 54.50 | 55.50 | 53.72 | 54.70 | 2,725,350 | +0.91(+1.69%) |
Dec 13, 2013 | 54.55 | 55.20 | 53.48 | 53.79 | 3,436,412 | -0.60(-1.10%) |
Dec 12, 2013 | 54.07 | 55.47 | 53.07 | 54.39 | 4,236,580 | +0.19(+0.35%) |
Dec 11, 2013 | 56.67 | 56.90 | 53.90 | 54.20 | 4,801,740 | -2.29(-4.05%) |
Dec 10, 2013 | 55.96 | 57.78 | 55.73 | 56.49 | 5,075,588 | +0.42(+0.75%) |
Dec 09, 2013 | 58.00 | 58.79 | 55.77 | 56.07 | 4,464,100 | -1.94(-3.34%) |
Dec 06, 2013 | 60.23 | 60.48 | 57.75 | 58.01 | 0 | -1.77(-2.96%) |
Dec 05, 2013 | 60.91 | 61.18 | 59.56 | 59.78 | 3,375,991 | -1.02(-1.68%) |
Dec 04, 2013 | 59.14 | 61.85 | 59.12 | 60.80 | 4,388,878 | +1.18(+1.98%) |
Dec 03, 2013 | 59.59 | 60.48 | 59.00 | 59.62 | 2,328,379 | -0.19(-0.32%) |
Dec 02, 2013 | 59.77 | 60.49 | 58.90 | 59.81 | 2,403,267 | -0.01(-0.02%) |
Nov 29, 2013 | 60.95 | 61.40 | 59.70 | 59.82 | 0 | -0.71(-1.17%) |
Nov 27, 2013 | 59.44 | 60.94 | 58.86 | 60.53 | 0 | +1.16(+1.95%) |
Nov 26, 2013 | 59.79 | 60.38 | 58.12 | 59.37 | 3,506,727 | -0.57(-0.95%) |
Nov 25, 2013 | 60.65 | 60.85 | 58.15 | 59.94 | 4,455,720 | -0.41(-0.68%) |
Nov 22, 2013 | 62.03 | 62.27 | 60.02 | 60.35 | 0 | -1.63(-2.63%) |
Nov 21, 2013 | 61.21 | 62.40 | 60.96 | 61.98 | 2,846,934 | +1.10(+1.81%) |
Nov 20, 2013 | 60.64 | 62.20 | 60.52 | 60.88 | 3,584,845 | +0.46(+0.76%) |
Nov 19, 2013 | 63.00 | 63.44 | 59.69 | 60.42 | 4,875,380 | -2.45(-3.90%) |
Nov 18, 2013 | 64.43 | 65.20 | 62.29 | 62.87 | 3,875,519 | -1.32(-2.06%) |
Nov 15, 2013 | 64.47 | 64.75 | 62.82 | 64.19 | 0 | -0.09(-0.14%) |
Nov 14, 2013 | 64.97 | 65.99 | 63.16 | 64.28 | 6,005,562 | +2.56(+4.15%) |
Nov 12, 2013 | 62.85 | 63.35 | 60.45 | 61.72 | 4,944,452 | -1.42(-2.25%) |
Nov 11, 2013 | 60.67 | 63.44 | 60.00 | 63.14 | 5,709,349 | +2.64(+4.36%) |
Nov 08, 2013 | 58.81 | 61.09 | 58.51 | 60.50 | 0 | +2.37(+4.08%) |
Nov 07, 2013 | 60.62 | 61.01 | 57.57 | 58.13 | 6,669,415 | -3.02(-4.94%) |
Nov 06, 2013 | 61.97 | 62.45 | 59.54 | 61.15 | 5,251,102 | -0.97(-1.56%) |
Nov 05, 2013 | 61.63 | 62.38 | 60.31 | 62.12 | 6,107,094 | +0.29(+0.47%) |
Nov 04, 2013 | 60.60 | 62.10 | 59.61 | 61.83 | 10,099,914 | +2.69(+4.55%) |