Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 61.46 | 61.88 | 60.28 | 60.42 | 1,826,891 | -2.16(-3.45%) |
Jan 30, 2014 | 62.38 | 62.84 | 61.05 | 62.58 | 1,480,781 | +0.77(+1.25%) |
Jan 29, 2014 | 61.81 | 63.04 | 61.61 | 61.81 | 1,699,249 | -0.94(-1.50%) |
Jan 28, 2014 | 60.77 | 62.88 | 60.53 | 62.75 | 2,087,257 | +2.41(+3.99%) |
Jan 27, 2014 | 61.64 | 62.77 | 59.36 | 60.34 | 2,106,093 | -1.28(-2.08%) |
Jan 24, 2014 | 63.01 | 63.50 | 61.29 | 61.62 | 2,690,480 | -1.72(-2.72%) |
Jan 23, 2014 | 65.68 | 66.59 | 62.19 | 63.34 | 5,657,504 | -3.99(-5.93%) |
Jan 22, 2014 | 64.30 | 67.98 | 62.78 | 67.33 | 6,426,634 | +4.50(+7.16%) |
Jan 21, 2014 | 62.23 | 63.10 | 62.22 | 62.83 | 4,079,630 | +0.33(+0.53%) |
Jan 17, 2014 | 64.00 | 62.50 | 62.50 | 62.50 | 2,695,700 | -1.37(-2.14%) |
Jan 16, 2014 | 64.18 | 64.75 | 63.26 | 63.87 | 1,630,902 | -0.31(-0.48%) |
Jan 15, 2014 | 63.25 | 64.74 | 63.25 | 64.18 | 2,215,828 | +0.93(+1.47%) |
Jan 14, 2014 | 61.69 | 63.40 | 61.52 | 63.25 | 2,736,071 | +2.19(+3.59%) |
Jan 13, 2014 | 64.50 | 64.50 | 60.14 | 61.06 | 4,966,069 | -6.11(-9.10%) |
Jan 10, 2014 | 66.60 | 67.53 | 66.60 | 67.17 | 1,932,059 | +0.54(+0.81%) |
Jan 09, 2014 | 66.85 | 67.72 | 65.59 | 66.63 | 2,940,841 | +0.84(+1.28%) |
Jan 08, 2014 | 64.99 | 65.97 | 64.76 | 65.79 | 2,084,226 | +1.24(+1.92%) |
Jan 07, 2014 | 62.66 | 65.12 | 62.22 | 64.55 | 2,569,325 | +2.48(+4.00%) |
Jan 06, 2014 | 62.50 | 62.54 | 61.51 | 62.07 | 1,395,198 | -0.39(-0.62%) |
Jan 03, 2014 | 62.00 | 62.60 | 61.45 | 62.46 | 1,679,055 | +0.74(+1.20%) |
Jan 02, 2014 | 62.00 | 62.48 | 61.35 | 61.72 | 1,809,731 | -0.80(-1.28%) |
Dec 31, 2013 | 61.82 | 62.52 | 62.52 | 62.52 | 1,188,000 | +0.98(+1.59%) |
Dec 30, 2013 | 61.28 | 61.74 | 60.76 | 61.54 | 1,158,102 | +0.05(+0.08%) |
Dec 27, 2013 | 61.91 | 62.80 | 61.40 | 61.49 | 1,408,620 | -0.22(-0.36%) |
Dec 26, 2013 | 61.12 | 61.85 | 60.92 | 61.71 | 1,457,900 | +0.88(+1.45%) |
Dec 24, 2013 | 60.72 | 61.50 | 60.56 | 60.83 | 741,585 | -0.07(-0.11%) |
Dec 23, 2013 | 60.00 | 60.95 | 59.99 | 60.90 | 1,857,498 | +1.25(+2.10%) |
Dec 20, 2013 | 58.10 | 59.93 | 58.01 | 59.65 | 2,723,111 | +1.67(+2.88%) |
Dec 19, 2013 | 57.82 | 58.38 | 57.39 | 57.98 | 1,228,668 | -0.14(-0.24%) |
Dec 18, 2013 | 58.00 | 58.42 | 56.58 | 58.12 | 1,645,866 | +0.41(+0.71%) |
Dec 17, 2013 | 57.39 | 57.97 | 56.90 | 57.71 | 1,639,611 | +0.79(+1.39%) |
Dec 16, 2013 | 56.60 | 57.36 | 56.26 | 56.92 | 1,540,543 | +0.85(+1.52%) |
Dec 13, 2013 | 56.09 | 56.38 | 55.36 | 56.07 | 1,082,588 | +0.15(+0.27%) |
Dec 12, 2013 | 56.86 | 57.10 | 55.46 | 55.92 | 1,665,882 | -1.01(-1.77%) |
Dec 11, 2013 | 58.38 | 58.45 | 56.83 | 56.93 | 1,115,819 | -1.25(-2.15%) |
Dec 10, 2013 | 57.82 | 58.43 | 57.54 | 58.18 | 939,693 | +0.13(+0.22%) |
Dec 09, 2013 | 58.55 | 59.70 | 57.86 | 58.05 | 1,735,447 | +0.02(+0.03%) |
Dec 06, 2013 | 58.24 | 58.52 | 57.53 | 58.03 | 0 | -0.22(-0.38%) |
Dec 05, 2013 | 57.96 | 58.48 | 57.67 | 58.25 | 0 | +0.19(+0.33%) |
Dec 04, 2013 | 58.02 | 58.68 | 57.33 | 58.06 | 1,734,125 | -0.11(-0.19%) |
Dec 03, 2013 | 57.29 | 58.48 | 57.00 | 58.17 | 2,321,505 | +0.81(+1.41%) |
Dec 02, 2013 | 55.88 | 58.70 | 55.62 | 57.36 | 2,592,390 | +1.56(+2.80%) |
Nov 29, 2013 | 56.72 | 56.96 | 55.63 | 55.80 | 0 | -0.74(-1.31%) |
Nov 27, 2013 | 56.09 | 56.58 | 55.75 | 56.54 | 0 | +0.39(+0.69%) |
Nov 26, 2013 | 55.78 | 56.40 | 55.34 | 56.15 | 1,609,151 | +0.37(+0.66%) |
Nov 25, 2013 | 55.88 | 56.32 | 55.04 | 55.78 | 1,360,748 | +0.15(+0.27%) |
Nov 22, 2013 | 55.73 | 56.04 | 54.95 | 55.63 | 0 | +0.13(+0.23%) |
Nov 21, 2013 | 54.39 | 55.53 | 54.05 | 55.50 | 2,013,068 | +1.49(+2.76%) |
Nov 20, 2013 | 54.35 | 54.99 | 52.85 | 54.01 | 3,322,301 | -0.30(-0.55%) |
Nov 19, 2013 | 55.52 | 55.77 | 54.04 | 54.31 | 2,417,077 | -1.08(-1.95%) |
Nov 18, 2013 | 57.02 | 57.32 | 55.18 | 55.39 | 2,420,365 | -1.51(-2.65%) |
Nov 15, 2013 | 57.28 | 57.67 | 56.55 | 56.90 | 0 | -0.21(-0.37%) |
Nov 14, 2013 | 58.01 | 58.23 | 56.61 | 57.11 | 2,459,931 | -0.90(-1.55%) |
Nov 13, 2013 | 57.81 | 58.48 | 57.27 | 58.01 | 1,680,614 | +0.07(+0.12%) |
Nov 12, 2013 | 57.44 | 58.63 | 57.11 | 57.94 | 2,297,184 | +0.60(+1.05%) |
Nov 11, 2013 | 56.21 | 57.45 | 55.56 | 57.34 | 2,413,536 | +0.86(+1.52%) |
Nov 08, 2013 | 56.14 | 57.00 | 55.25 | 56.48 | 0 | +0.80(+1.44%) |
Nov 07, 2013 | 59.17 | 59.50 | 55.63 | 55.68 | 3,871,539 | -3.36(-5.69%) |
Nov 06, 2013 | 60.46 | 60.67 | 58.81 | 59.04 | 2,303,187 | -1.14(-1.89%) |
Nov 05, 2013 | 59.75 | 60.71 | 59.16 | 60.18 | 1,386,269 | +0.27(+0.45%) |
Nov 04, 2013 | 60.29 | 60.43 | 59.50 | 59.91 | 1,561,703 | -0.02(-0.03%) |