Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 55.42 | 58.66 | 55.28 | 56.26 | 3,560,711 | -4.60(-7.56%) |
Jan 30, 2014 | 61.78 | 62.53 | 60.23 | 60.86 | 1,786,918 | +0.83(+1.38%) |
Jan 29, 2014 | 61.17 | 63.03 | 59.00 | 60.03 | 3,133,856 | -4.29(-6.67%) |
Jan 28, 2014 | 61.74 | 64.87 | 61.50 | 64.32 | 1,945,356 | +2.51(+4.06%) |
Jan 27, 2014 | 62.80 | 63.84 | 58.06 | 61.81 | 2,705,048 | -1.58(-2.49%) |
Jan 24, 2014 | 67.68 | 67.82 | 62.11 | 63.39 | 2,580,295 | -6.30(-9.04%) |
Jan 23, 2014 | 70.70 | 70.82 | 67.89 | 69.69 | 4,102,400 | -1.94(-2.71%) |
Jan 22, 2014 | 71.31 | 71.80 | 70.88 | 71.63 | 1,068,374 | +1.08(+1.54%) |
Jan 21, 2014 | 70.41 | 70.67 | 69.27 | 70.55 | 1,459,814 | +0.79(+1.13%) |
Jan 17, 2014 | 69.58 | 69.75 | 69.75 | 69.75 | 2,348,000 | -0.12(-0.17%) |
Jan 16, 2014 | 70.00 | 70.31 | 69.06 | 69.88 | 983,706 | -0.36(-0.52%) |
Jan 15, 2014 | 70.47 | 70.78 | 69.36 | 70.24 | 1,070,142 | -0.23(-0.32%) |
Jan 14, 2014 | 68.59 | 70.61 | 68.58 | 70.47 | 1,686,952 | +2.70(+3.98%) |
Jan 13, 2014 | 69.97 | 71.10 | 65.70 | 67.77 | 2,425,552 | -2.44(-3.47%) |
Jan 10, 2014 | 69.20 | 70.34 | 68.33 | 70.20 | 1,158,760 | +1.61(+2.35%) |
Jan 09, 2014 | 68.94 | 69.19 | 68.19 | 68.59 | 1,179,848 | -0.18(-0.26%) |
Jan 08, 2014 | 68.44 | 69.14 | 68.16 | 68.77 | 1,033,860 | -0.12(-0.17%) |
Jan 07, 2014 | 68.08 | 69.06 | 67.97 | 68.89 | 954,892 | +1.58(+2.34%) |
Jan 06, 2014 | 67.67 | 68.17 | 66.67 | 67.31 | 1,259,734 | +0.80(+1.20%) |
Jan 03, 2014 | 66.69 | 67.41 | 65.81 | 66.52 | 914,198 | +0.40(+0.61%) |
Jan 02, 2014 | 66.45 | 66.72 | 65.66 | 66.11 | 1,408,104 | -1.36(-2.01%) |
Dec 31, 2013 | 68.20 | 67.47 | 67.47 | 67.47 | 2,004,800 | +0.04(+0.06%) |
Dec 30, 2013 | 68.21 | 68.54 | 67.09 | 67.43 | 959,266 | -1.06(-1.55%) |
Dec 27, 2013 | 69.69 | 69.81 | 68.03 | 68.49 | 1,125,936 | -1.02(-1.46%) |
Dec 26, 2013 | 69.73 | 69.95 | 69.36 | 69.50 | 1,042,526 | +1.20(+1.76%) |
Dec 24, 2013 | 68.00 | 68.55 | 67.55 | 68.31 | 779,690 | +1.29(+1.92%) |
Dec 23, 2013 | 65.50 | 67.19 | 65.25 | 67.02 | 1,357,336 | +2.34(+3.63%) |
Dec 20, 2013 | 65.58 | 65.89 | 64.53 | 64.67 | 1,764,490 | -0.34(-0.52%) |
Dec 19, 2013 | 65.23 | 65.91 | 64.78 | 65.01 | 1,227,806 | -0.66(-1.00%) |
Dec 18, 2013 | 61.95 | 65.68 | 60.88 | 65.67 | 2,234,250 | +4.33(+7.06%) |
Dec 17, 2013 | 60.38 | 61.78 | 59.59 | 61.34 | 1,878,532 | +0.16(+0.27%) |
Dec 16, 2013 | 61.91 | 62.18 | 60.78 | 61.17 | 1,497,264 | -0.02(-0.02%) |
Dec 13, 2013 | 61.45 | 61.74 | 60.73 | 61.19 | 1,136,602 | -0.14(-0.23%) |
Dec 12, 2013 | 61.84 | 62.33 | 60.09 | 61.33 | 1,352,170 | -0.27(-0.43%) |
Dec 11, 2013 | 64.80 | 64.89 | 61.30 | 61.59 | 1,339,602 | -3.03(-4.70%) |
Dec 10, 2013 | 64.53 | 65.04 | 64.29 | 64.62 | 704,746 | -0.32(-0.49%) |
Dec 09, 2013 | 65.00 | 65.33 | 64.42 | 64.94 | 804,394 | +0.47(+0.73%) |
Dec 06, 2013 | 63.65 | 64.84 | 63.52 | 64.47 | 1,033,936 | +2.18(+3.50%) |
Dec 05, 2013 | 63.19 | 63.23 | 61.70 | 62.30 | 979,460 | -0.48(-0.77%) |
Dec 04, 2013 | 60.88 | 62.88 | 60.01 | 62.78 | 1,870,010 | +0.68(+1.09%) |
Dec 03, 2013 | 62.49 | 63.76 | 60.56 | 62.10 | 1,488,524 | -1.66(-2.60%) |
Dec 02, 2013 | 64.50 | 64.53 | 63.25 | 63.76 | 644,314 | -0.49(-0.75%) |
Nov 29, 2013 | 65.30 | 65.36 | 64.17 | 64.25 | 252,704 | -0.78(-1.20%) |
Nov 27, 2013 | 65.55 | 65.55 | 64.84 | 65.03 | 456,028 | -0.03(-0.05%) |
Nov 26, 2013 | 65.50 | 65.94 | 64.93 | 65.06 | 683,518 | -0.37(-0.57%) |
Nov 25, 2013 | 66.36 | 66.38 | 65.12 | 65.43 | 825,354 | -0.27(-0.41%) |
Nov 22, 2013 | 65.14 | 65.72 | 64.78 | 65.70 | 820,796 | +0.89(+1.37%) |
Nov 21, 2013 | 63.38 | 65.36 | 63.28 | 64.81 | 1,850,222 | +2.16(+3.44%) |
Nov 20, 2013 | 60.85 | 63.70 | 60.73 | 62.66 | 1,714,814 | +1.23(+2.00%) |
Nov 19, 2013 | 62.48 | 62.81 | 60.73 | 61.43 | 998,704 | -0.75(-1.21%) |
Nov 18, 2013 | 63.16 | 63.77 | 61.93 | 62.18 | 1,091,638 | -0.09(-0.14%) |
Nov 15, 2013 | 61.84 | 62.27 | 61.74 | 62.27 | 1,072,196 | +0.82(+1.33%) |
Nov 14, 2013 | 60.90 | 61.56 | 60.65 | 61.45 | 1,130,154 | +0.92(+1.52%) |
Nov 12, 2013 | 60.30 | 60.83 | 59.90 | 60.53 | 1,016,616 | +0.12(+0.21%) |
Nov 11, 2013 | 60.13 | 60.47 | 59.77 | 60.41 | 686,452 | +0.28(+0.47%) |
Nov 08, 2013 | 58.39 | 60.20 | 58.24 | 60.12 | 1,059,266 | +2.33(+4.03%) |
Nov 07, 2013 | 60.08 | 60.19 | 57.37 | 57.80 | 1,174,180 | -2.09(-3.50%) |
Nov 06, 2013 | 59.55 | 60.00 | 58.73 | 59.89 | 567,822 | +0.91(+1.54%) |
Nov 05, 2013 | 58.38 | 59.20 | 57.99 | 58.98 | 577,998 | +0.21(+0.36%) |
Nov 04, 2013 | 57.70 | 58.85 | 57.40 | 58.77 | 760,070 | +1.43(+2.48%) |