Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 53.68 | 56.28 | 53.68 | 56.05 | 2,271,824 | -0.73(-1.29%) |
Jan 30, 2014 | 56.58 | 57.22 | 56.36 | 56.78 | 1,035,651 | +0.57(+1.01%) |
Jan 29, 2014 | 56.51 | 56.94 | 56.18 | 56.21 | 1,194,652 | -0.57(-1.00%) |
Jan 28, 2014 | 55.97 | 56.88 | 55.81 | 56.78 | 1,018,245 | +0.88(+1.57%) |
Jan 27, 2014 | 55.58 | 56.62 | 55.58 | 55.90 | 1,665,996 | -0.50(-0.89%) |
Jan 24, 2014 | 57.40 | 57.43 | 56.34 | 56.40 | 1,738,912 | -1.35(-2.34%) |
Jan 23, 2014 | 57.72 | 58.47 | 57.46 | 57.75 | 1,649,837 | -0.64(-1.10%) |
Jan 22, 2014 | 57.47 | 58.47 | 57.22 | 58.39 | 1,172,899 | +1.27(+2.22%) |
Jan 21, 2014 | 57.47 | 57.80 | 56.75 | 57.12 | 1,677,991 | -0.13(-0.23%) |
Jan 17, 2014 | 57.16 | 57.25 | 57.25 | 57.25 | 1,796,100 | -0.14(-0.24%) |
Jan 16, 2014 | 57.66 | 57.84 | 57.30 | 57.39 | 1,208,530 | -0.41(-0.71%) |
Jan 15, 2014 | 57.98 | 58.10 | 57.65 | 57.80 | 950,243 | -0.18(-0.31%) |
Jan 14, 2014 | 57.60 | 58.16 | 57.27 | 57.98 | 1,074,142 | +0.59(+1.03%) |
Jan 13, 2014 | 57.96 | 58.46 | 57.19 | 57.39 | 881,259 | -0.91(-1.56%) |
Jan 10, 2014 | 58.80 | 58.80 | 57.90 | 58.30 | 1,133,608 | -0.31(-0.53%) |
Jan 09, 2014 | 58.76 | 58.97 | 58.43 | 58.61 | 574,336 | -0.10(-0.17%) |
Jan 08, 2014 | 58.34 | 58.82 | 58.07 | 58.71 | 1,195,685 | +0.31(+0.53%) |
Jan 07, 2014 | 58.30 | 58.51 | 58.21 | 58.40 | 625,790 | +0.29(+0.50%) |
Jan 06, 2014 | 58.12 | 58.42 | 57.82 | 58.11 | 1,321,595 | +0.07(+0.12%) |
Jan 03, 2014 | 58.17 | 58.40 | 57.93 | 58.04 | 1,082,488 | -0.16(-0.27%) |
Jan 02, 2014 | 59.05 | 59.22 | 57.99 | 58.20 | 1,027,978 | -0.85(-1.44%) |
Dec 31, 2013 | 58.78 | 59.05 | 59.05 | 59.05 | 550,300 | +0.33(+0.56%) |
Dec 30, 2013 | 58.59 | 58.97 | 58.50 | 58.72 | 555,037 | +0.11(+0.19%) |
Dec 27, 2013 | 59.07 | 59.12 | 58.56 | 58.61 | 555,622 | -0.27(-0.46%) |
Dec 26, 2013 | 58.52 | 59.00 | 58.28 | 58.88 | 748,314 | +0.51(+0.87%) |
Dec 24, 2013 | 58.52 | 58.52 | 58.22 | 58.37 | 277,060 | -0.02(-0.03%) |
Dec 23, 2013 | 58.04 | 58.44 | 57.87 | 58.39 | 945,199 | +0.56(+0.97%) |
Dec 20, 2013 | 57.84 | 58.06 | 57.16 | 57.83 | 2,330,847 | +0.56(+0.98%) |
Dec 19, 2013 | 57.53 | 57.84 | 57.19 | 57.27 | 1,045,706 | -0.20(-0.35%) |
Dec 18, 2013 | 56.59 | 57.47 | 55.90 | 57.47 | 1,160,769 | +0.86(+1.52%) |
Dec 17, 2013 | 56.84 | 57.00 | 55.96 | 56.61 | 1,255,159 | -56.77(-50.07%) |
Dec 16, 2013 | 112.06 | 113.62 | 112.06 | 113.38 | 1,181,000 | +1.54(+1.38%) |
Dec 13, 2013 | 112.76 | 112.76 | 111.54 | 111.84 | 428,199 | -0.14(-0.13%) |
Dec 12, 2013 | 110.94 | 112.44 | 110.33 | 111.98 | 669,381 | +1.59(+1.44%) |
Dec 11, 2013 | 110.90 | 111.45 | 110.26 | 110.39 | 448,437 | -0.74(-0.67%) |
Dec 10, 2013 | 110.58 | 111.65 | 110.58 | 111.13 | 384,541 | +0.01(+0.01%) |
Dec 09, 2013 | 112.37 | 112.87 | 110.26 | 111.12 | 365,767 | -0.04(-0.04%) |
Dec 06, 2013 | 109.39 | 111.19 | 108.48 | 111.16 | 0 | +2.88(+2.66%) |
Dec 05, 2013 | 108.98 | 109.34 | 108.25 | 108.28 | 0 | -0.83(-0.76%) |
Dec 04, 2013 | 109.28 | 110.12 | 108.19 | 109.11 | 331,587 | -0.99(-0.90%) |
Dec 03, 2013 | 110.24 | 111.28 | 109.97 | 110.10 | 0 | -0.90(-0.81%) |
Dec 02, 2013 | 110.47 | 111.37 | 109.95 | 111.00 | 922,695 | +1.11(+1.01%) |
Nov 29, 2013 | 110.27 | 111.12 | 109.86 | 109.89 | 0 | -0.86(-0.78%) |
Nov 27, 2013 | 116.37 | 116.37 | 110.30 | 110.75 | 0 | +0.49(+0.44%) |
Nov 26, 2013 | 110.34 | 110.60 | 109.67 | 110.26 | 0 | +0.76(+0.69%) |
Nov 25, 2013 | 110.70 | 110.73 | 109.43 | 109.50 | 452,237 | -0.61(-0.55%) |
Nov 22, 2013 | 110.36 | 110.58 | 109.78 | 110.11 | 0 | +0.13(+0.12%) |
Nov 21, 2013 | 109.21 | 110.10 | 108.73 | 109.98 | 455,641 | +1.68(+1.55%) |
Nov 20, 2013 | 108.89 | 109.55 | 108.03 | 108.30 | 0 | -0.74(-0.68%) |
Nov 19, 2013 | 109.50 | 110.52 | 108.97 | 109.04 | 553,917 | -0.45(-0.41%) |
Nov 18, 2013 | 108.50 | 109.62 | 108.47 | 109.49 | 538,885 | +0.88(+0.81%) |
Nov 15, 2013 | 106.93 | 108.68 | 106.80 | 108.61 | 0 | +1.41(+1.32%) |
Nov 14, 2013 | 107.55 | 108.06 | 106.93 | 107.20 | 420,506 | +0.01(+0.01%) |
Nov 13, 2013 | 104.94 | 107.22 | 104.86 | 107.19 | 0 | +1.56(+1.48%) |
Nov 12, 2013 | 104.90 | 105.70 | 104.43 | 105.63 | 442,743 | +0.25(+0.24%) |
Nov 11, 2013 | 105.40 | 105.65 | 105.03 | 105.38 | 0 | -0.24(-0.23%) |
Nov 08, 2013 | 103.80 | 105.67 | 103.64 | 105.62 | 0 | +1.76(+1.70%) |
Nov 07, 2013 | 105.80 | 105.81 | 103.73 | 103.86 | 324,091 | -1.45(-1.38%) |
Nov 06, 2013 | 104.37 | 105.33 | 104.37 | 105.31 | 321,616 | +0.62(+0.59%) |
Nov 05, 2013 | 104.41 | 104.81 | 104.05 | 104.69 | 525,669 | -0.41(-0.39%) |
Nov 04, 2013 | 105.10 | 105.50 | 104.71 | 105.10 | 312,765 | +0.25(+0.24%) |