Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 60.41 | 63.30 | 60.11 | 62.50 | 88,023,592 | +1.49(+2.44%) |
Jan 30, 2014 | 62.05 | 62.43 | 60.40 | 61.02 | 150,112,016 | +7.54(+14.10%) |
Jan 29, 2014 | 54.55 | 54.89 | 53.13 | 53.47 | 85,056,024 | -1.61(-2.92%) |
Jan 28, 2014 | 53.96 | 55.22 | 53.94 | 55.08 | 48,160,852 | +1.59(+2.97%) |
Jan 27, 2014 | 54.67 | 54.88 | 51.80 | 53.49 | 73,822,040 | -0.90(-1.65%) |
Jan 24, 2014 | 56.09 | 56.36 | 54.34 | 54.39 | 55,604,272 | -2.18(-3.85%) |
Jan 23, 2014 | 56.31 | 56.62 | 55.63 | 56.57 | 47,972,392 | -0.88(-1.53%) |
Jan 22, 2014 | 58.79 | 59.25 | 57.04 | 57.45 | 61,380,260 | -1.00(-1.71%) |
Jan 21, 2014 | 56.54 | 58.52 | 56.44 | 58.45 | 48,689,012 | +2.21(+3.93%) |
Jan 17, 2014 | 57.24 | 56.24 | 56.24 | 56.24 | 40,892,540 | -0.89(-1.56%) |
Jan 16, 2014 | 57.20 | 57.96 | 56.77 | 57.13 | 34,550,860 | -0.41(-0.71%) |
Jan 15, 2014 | 57.68 | 58.51 | 57.21 | 57.54 | 33,683,908 | -0.14(-0.24%) |
Jan 14, 2014 | 56.40 | 57.72 | 56.04 | 57.68 | 37,507,408 | +1.83(+3.27%) |
Jan 13, 2014 | 57.85 | 58.19 | 55.32 | 55.85 | 62,919,344 | -2.03(-3.50%) |
Jan 10, 2014 | 57.07 | 58.24 | 57.00 | 57.88 | 42,574,380 | +0.72(+1.26%) |
Jan 09, 2014 | 58.59 | 58.90 | 56.59 | 57.16 | 92,306,688 | -1.01(-1.73%) |
Jan 08, 2014 | 57.54 | 58.35 | 57.17 | 58.17 | 56,710,636 | +0.31(+0.54%) |
Jan 07, 2014 | 57.64 | 58.49 | 57.16 | 57.86 | 77,252,880 | +0.72(+1.26%) |
Jan 06, 2014 | 54.36 | 57.20 | 53.99 | 57.14 | 68,797,232 | +2.64(+4.84%) |
Jan 03, 2014 | 54.96 | 55.59 | 54.47 | 54.50 | 38,328,328 | -0.15(-0.28%) |
Jan 02, 2014 | 54.77 | 55.16 | 54.13 | 54.65 | 43,198,160 | +0.06(+0.11%) |
Dec 31, 2013 | 54.06 | 54.59 | 54.59 | 54.59 | 43,121,904 | +0.94(+1.75%) |
Dec 30, 2013 | 54.87 | 55.12 | 53.37 | 53.65 | 68,247,776 | -1.73(-3.12%) |
Dec 27, 2013 | 57.42 | 57.62 | 55.19 | 55.38 | 60,529,908 | -2.29(-3.97%) |
Dec 26, 2013 | 58.26 | 58.32 | 57.31 | 57.67 | 55,066,028 | -0.23(-0.40%) |
Dec 24, 2013 | 58.21 | 58.52 | 56.85 | 57.90 | 46,667,216 | +0.19(+0.33%) |
Dec 23, 2013 | 55.44 | 58.26 | 55.39 | 57.71 | 98,192,256 | +2.65(+4.81%) |
Dec 20, 2013 | 54.85 | 55.09 | 54.17 | 55.06 | 240,078,368 | +0.07(+0.13%) |
Dec 19, 2013 | 54.30 | 55.13 | 53.89 | 54.99 | 89,778,440 | -0.52(-0.94%) |
Dec 18, 2013 | 55.51 | 55.83 | 53.69 | 55.51 | 75,879,960 | +0.71(+1.29%) |
Dec 17, 2013 | 54.69 | 55.12 | 54.18 | 54.80 | 78,480,768 | +1.05(+1.95%) |
Dec 16, 2013 | 53.21 | 54.44 | 52.85 | 53.75 | 85,048,736 | +0.49(+0.92%) |
Dec 13, 2013 | 51.56 | 53.44 | 51.29 | 53.26 | 82,728,672 | +1.49(+2.87%) |
Dec 12, 2013 | 50.98 | 52.01 | 50.61 | 51.78 | 92,536,080 | +2.45(+4.96%) |
Dec 11, 2013 | 50.50 | 50.72 | 48.96 | 49.33 | 60,480,068 | -0.86(-1.72%) |
Dec 10, 2013 | 48.57 | 50.72 | 48.49 | 50.19 | 68,337,616 | +1.40(+2.88%) |
Dec 09, 2013 | 48.01 | 48.92 | 47.69 | 48.79 | 35,955,708 | +0.90(+1.88%) |
Dec 06, 2013 | 48.93 | 49.34 | 47.66 | 47.89 | 0 | -0.40(-0.83%) |
Dec 05, 2013 | 48.10 | 48.65 | 47.82 | 48.29 | 43,801,808 | -0.28(-0.58%) |
Dec 04, 2013 | 46.41 | 48.72 | 46.21 | 48.57 | 59,725,776 | +1.89(+4.04%) |
Dec 03, 2013 | 46.70 | 47.15 | 46.24 | 46.68 | 32,015,192 | -0.33(-0.70%) |
Dec 02, 2013 | 46.85 | 47.49 | 46.21 | 47.01 | 50,713,304 | +0.05(+0.11%) |
Nov 29, 2013 | 46.70 | 47.16 | 46.45 | 46.96 | 0 | +0.52(+1.12%) |
Nov 27, 2013 | 45.92 | 46.62 | 45.48 | 46.44 | 0 | +0.60(+1.31%) |
Nov 26, 2013 | 44.61 | 46.12 | 43.50 | 45.84 | 81,770,064 | +1.07(+2.39%) |
Nov 25, 2013 | 46.31 | 46.60 | 43.99 | 44.77 | 82,489,576 | -1.41(-3.05%) |
Nov 22, 2013 | 46.99 | 47.22 | 45.91 | 46.18 | 0 | -0.47(-1.01%) |
Nov 21, 2013 | 46.94 | 47.41 | 46.64 | 46.65 | 34,812,288 | +0.27(+0.58%) |
Nov 20, 2013 | 46.56 | 47.50 | 46.26 | 46.38 | 53,866,772 | +0.07(+0.15%) |
Nov 19, 2013 | 46.21 | 46.95 | 45.67 | 46.31 | 75,508,008 | +0.53(+1.16%) |
Nov 18, 2013 | 48.42 | 48.79 | 45.75 | 45.78 | 85,689,640 | -3.18(-6.49%) |
Nov 15, 2013 | 49.06 | 49.43 | 48.66 | 48.96 | 0 | +0.02(+0.04%) |
Nov 14, 2013 | 48.65 | 49.52 | 47.98 | 48.94 | 75,073,960 | +2.38(+5.12%) |
Nov 12, 2013 | 45.95 | 47.32 | 45.78 | 46.56 | 68,081,808 | +0.40(+0.88%) |
Nov 11, 2013 | 46.99 | 47.48 | 45.68 | 46.15 | 80,733,376 | -1.33(-2.80%) |
Nov 08, 2013 | 47.76 | 48.60 | 47.20 | 47.48 | 0 | -0.03(-0.06%) |
Nov 07, 2013 | 49.19 | 49.82 | 47.25 | 47.51 | 96,903,288 | -1.56(-3.18%) |
Nov 06, 2013 | 50.21 | 50.40 | 48.66 | 49.07 | 67,790,176 | -0.98(-1.97%) |
Nov 05, 2013 | 47.74 | 50.13 | 47.46 | 50.05 | 76,671,384 | +1.88(+3.91%) |
Nov 04, 2013 | 49.31 | 49.70 | 47.97 | 48.17 | 80,181,968 | -1.53(-3.08%) |