Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 57.53 | 58.48 | 56.52 | 58.36 | 1,127,673 | -0.33(-0.56%) |
Jan 30, 2014 | 59.04 | 59.35 | 57.70 | 58.69 | 984,921 | +0.27(+0.46%) |
Jan 29, 2014 | 59.20 | 59.97 | 58.38 | 58.42 | 1,038,591 | -1.19(-2.00%) |
Jan 28, 2014 | 58.55 | 60.21 | 57.65 | 59.61 | 1,675,516 | -0.61(-1.01%) |
Jan 27, 2014 | 61.53 | 61.93 | 59.65 | 60.22 | 1,537,307 | -0.04(-0.07%) |
Jan 24, 2014 | 59.50 | 63.76 | 58.26 | 60.26 | 4,514,660 | +3.45(+6.07%) |
Jan 23, 2014 | 57.25 | 58.34 | 56.53 | 56.81 | 2,387,480 | -0.15(-0.26%) |
Jan 22, 2014 | 58.03 | 58.40 | 56.70 | 56.96 | 1,376,595 | -1.32(-2.26%) |
Jan 21, 2014 | 58.95 | 59.30 | 57.83 | 58.28 | 883,267 | +0.29(+0.50%) |
Jan 17, 2014 | 57.44 | 57.99 | 57.99 | 57.99 | 1,444,600 | +0.24(+0.42%) |
Jan 16, 2014 | 56.80 | 57.98 | 56.15 | 57.75 | 1,033,521 | +0.74(+1.30%) |
Jan 15, 2014 | 55.98 | 57.09 | 55.00 | 57.01 | 1,167,697 | +1.03(+1.84%) |
Jan 14, 2014 | 54.38 | 56.15 | 54.30 | 55.98 | 1,455,238 | +2.39(+4.46%) |
Jan 13, 2014 | 54.80 | 54.90 | 53.27 | 53.59 | 891,555 | -1.01(-1.85%) |
Jan 10, 2014 | 53.54 | 54.89 | 53.04 | 54.60 | 976,763 | +1.07(+2.00%) |
Jan 09, 2014 | 53.46 | 53.65 | 51.85 | 53.53 | 1,046,176 | +0.28(+0.53%) |
Jan 08, 2014 | 53.46 | 53.86 | 52.56 | 53.25 | 1,496,379 | +0.06(+0.11%) |
Jan 07, 2014 | 49.29 | 53.24 | 49.10 | 53.19 | 2,394,732 | +4.54(+9.33%) |
Jan 06, 2014 | 50.63 | 50.72 | 48.62 | 48.65 | 976,908 | -1.86(-3.68%) |
Jan 03, 2014 | 50.59 | 50.79 | 49.59 | 50.51 | 616,662 | +0.18(+0.36%) |
Jan 02, 2014 | 51.19 | 51.31 | 49.55 | 50.33 | 747,435 | -1.48(-2.86%) |
Dec 31, 2013 | 51.95 | 51.81 | 51.81 | 51.81 | 507,500 | -0.14(-0.27%) |
Dec 30, 2013 | 50.55 | 52.13 | 50.46 | 51.95 | 528,622 | +1.52(+3.01%) |
Dec 27, 2013 | 50.26 | 50.86 | 50.15 | 50.43 | 296,607 | -0.21(-0.41%) |
Dec 26, 2013 | 51.29 | 51.73 | 50.31 | 50.64 | 362,832 | -0.45(-0.88%) |
Dec 24, 2013 | 50.52 | 51.90 | 50.51 | 51.09 | 449,156 | +0.77(+1.53%) |
Dec 23, 2013 | 50.00 | 51.18 | 49.70 | 50.32 | 500,849 | +0.54(+1.08%) |
Dec 20, 2013 | 48.96 | 49.98 | 48.80 | 49.78 | 989,750 | +1.06(+2.18%) |
Dec 19, 2013 | 49.61 | 50.15 | 48.45 | 48.72 | 812,508 | -1.42(-2.83%) |
Dec 18, 2013 | 50.65 | 50.75 | 49.27 | 50.14 | 443,933 | -0.01(-0.02%) |
Dec 17, 2013 | 50.11 | 50.29 | 49.32 | 50.15 | 597,987 | +0.16(+0.32%) |
Dec 16, 2013 | 49.80 | 50.36 | 49.53 | 49.99 | 804,525 | +0.52(+1.05%) |
Dec 13, 2013 | 50.74 | 51.00 | 49.14 | 49.47 | 756,815 | -0.67(-1.34%) |
Dec 12, 2013 | 49.89 | 50.49 | 49.03 | 50.14 | 697,314 | +0.24(+0.48%) |
Dec 11, 2013 | 50.92 | 51.06 | 49.19 | 49.90 | 899,550 | -1.02(-2.00%) |
Dec 10, 2013 | 49.42 | 51.10 | 49.29 | 50.92 | 1,031,589 | +1.18(+2.37%) |
Dec 09, 2013 | 49.79 | 50.15 | 49.20 | 49.74 | 478,940 | +0.48(+0.97%) |
Dec 06, 2013 | 49.50 | 49.97 | 49.06 | 49.26 | 0 | +0.41(+0.84%) |
Dec 05, 2013 | 49.08 | 49.41 | 48.56 | 48.85 | 0 | -0.07(-0.14%) |
Dec 04, 2013 | 48.53 | 49.90 | 48.05 | 48.92 | 0 | +0.29(+0.60%) |
Dec 03, 2013 | 50.06 | 50.36 | 47.89 | 48.63 | 1,279,434 | -1.64(-3.26%) |
Dec 02, 2013 | 50.64 | 51.03 | 50.06 | 50.27 | 583,247 | -0.24(-0.48%) |
Nov 29, 2013 | 50.88 | 51.03 | 50.11 | 50.51 | 0 | -0.09(-0.18%) |
Nov 27, 2013 | 51.02 | 51.39 | 49.77 | 50.60 | 0 | -0.43(-0.84%) |
Nov 26, 2013 | 49.46 | 51.15 | 49.24 | 51.03 | 0 | +1.87(+3.80%) |
Nov 25, 2013 | 50.00 | 51.23 | 48.93 | 49.16 | 1,096,535 | -0.73(-1.46%) |
Nov 22, 2013 | 49.02 | 49.90 | 47.96 | 49.89 | 0 | +1.50(+3.10%) |
Nov 21, 2013 | 46.76 | 48.55 | 46.33 | 48.39 | 936,965 | +2.10(+4.54%) |
Nov 20, 2013 | 47.53 | 47.94 | 45.82 | 46.29 | 0 | -1.19(-2.51%) |
Nov 19, 2013 | 48.09 | 48.34 | 47.13 | 47.48 | 619,636 | -0.64(-1.33%) |
Nov 18, 2013 | 48.24 | 48.63 | 47.85 | 48.12 | 0 | +0.05(+0.10%) |
Nov 15, 2013 | 48.26 | 48.48 | 47.53 | 48.07 | 0 | -0.12(-0.25%) |
Nov 14, 2013 | 48.63 | 48.80 | 47.51 | 48.19 | 739,012 | +0.60(+1.26%) |
Nov 12, 2013 | 48.00 | 48.74 | 46.92 | 47.59 | 0 | +0.09(+0.19%) |
Nov 11, 2013 | 46.06 | 47.79 | 46.02 | 47.50 | 0 | +2.16(+4.76%) |
Nov 08, 2013 | 44.68 | 45.40 | 44.49 | 45.34 | 0 | +0.79(+1.77%) |
Nov 07, 2013 | 45.73 | 45.73 | 44.26 | 44.55 | 2,337,307 | +0.05(+0.11%) |
Nov 06, 2013 | 45.69 | 45.88 | 44.16 | 44.50 | 1,360,682 | -0.86(-1.90%) |
Nov 05, 2013 | 45.99 | 45.99 | 45.05 | 45.36 | 1,155,740 | -0.72(-1.56%) |
Nov 04, 2013 | 45.50 | 46.95 | 45.50 | 46.08 | 1,224,759 | +0.58(+1.27%) |