Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 52.50 | 52.91 | 51.74 | 51.84 | 6,659,145 | +0.75(+1.46%) |
Jan 30, 2014 | 49.40 | 51.41 | 49.07 | 51.09 | 18,903,324 | -4.13(-7.48%) |
Jan 29, 2014 | 56.09 | 56.09 | 54.98 | 55.22 | 4,892,536 | -1.08(-1.92%) |
Jan 28, 2014 | 56.00 | 56.73 | 55.85 | 56.30 | 3,970,460 | +0.57(+1.01%) |
Jan 27, 2014 | 56.70 | 56.71 | 55.60 | 55.74 | 4,084,793 | -0.73(-1.29%) |
Jan 24, 2014 | 56.92 | 57.15 | 56.17 | 56.47 | 2,701,297 | -0.74(-1.29%) |
Jan 23, 2014 | 58.14 | 58.67 | 56.28 | 57.21 | 3,370,527 | -1.47(-2.50%) |
Jan 22, 2014 | 58.09 | 59.17 | 57.34 | 58.67 | 3,989,899 | -0.28(-0.47%) |
Jan 21, 2014 | 58.37 | 58.99 | 57.78 | 58.95 | 3,316,094 | +1.01(+1.74%) |
Jan 17, 2014 | 59.37 | 57.94 | 57.94 | 57.94 | 2,996,997 | -0.87(-1.48%) |
Jan 16, 2014 | 59.53 | 60.22 | 58.54 | 58.82 | 4,241,793 | -1.56(-2.59%) |
Jan 15, 2014 | 57.58 | 60.57 | 57.65 | 60.38 | 5,596,636 | +2.80(+4.86%) |
Jan 14, 2014 | 56.53 | 57.62 | 56.33 | 57.58 | 3,455,128 | +1.22(+2.16%) |
Jan 13, 2014 | 57.65 | 58.08 | 56.19 | 56.36 | 2,727,320 | -1.28(-2.23%) |
Jan 10, 2014 | 58.33 | 58.35 | 57.13 | 57.65 | 1,820,545 | -0.21(-0.36%) |
Jan 09, 2014 | 59.02 | 59.25 | 57.80 | 57.86 | 2,000,173 | -0.88(-1.50%) |
Jan 08, 2014 | 57.64 | 58.76 | 57.19 | 58.74 | 2,872,552 | +1.12(+1.95%) |
Jan 07, 2014 | 58.55 | 58.68 | 57.18 | 57.62 | 3,878,629 | -0.87(-1.48%) |
Jan 06, 2014 | 59.84 | 60.11 | 58.46 | 58.49 | 2,149,025 | -1.41(-2.36%) |
Jan 03, 2014 | 59.53 | 60.59 | 59.47 | 59.90 | 1,762,520 | -0.01(-0.02%) |
Jan 02, 2014 | 60.44 | 60.58 | 59.41 | 59.91 | 1,061,638 | -0.73(-1.20%) |
Dec 31, 2013 | 60.48 | 60.64 | 60.64 | 60.64 | 1,155,949 | +0.30(+0.49%) |
Dec 30, 2013 | 59.07 | 60.43 | 58.84 | 60.34 | 1,663,720 | +1.22(+2.06%) |
Dec 27, 2013 | 58.69 | 59.48 | 58.69 | 59.12 | 924,902 | +0.41(+0.70%) |
Dec 26, 2013 | 58.55 | 58.80 | 58.13 | 58.71 | 830,715 | +0.06(+0.10%) |
Dec 24, 2013 | 58.63 | 58.75 | 58.24 | 58.65 | 773,943 | -0.05(-0.08%) |
Dec 23, 2013 | 59.28 | 59.38 | 58.32 | 58.70 | 1,658,920 | -0.48(-0.81%) |
Dec 20, 2013 | 56.89 | 59.24 | 56.79 | 59.18 | 3,467,174 | +2.50(+4.41%) |
Dec 19, 2013 | 56.92 | 57.38 | 56.63 | 56.68 | 1,545,208 | -0.11(-0.19%) |
Dec 18, 2013 | 55.45 | 56.81 | 55.44 | 56.78 | 2,299,103 | +1.25(+2.24%) |
Dec 17, 2013 | 56.08 | 56.12 | 55.31 | 55.54 | 1,406,827 | -0.75(-1.33%) |
Dec 16, 2013 | 55.62 | 56.50 | 55.51 | 56.28 | 1,868,545 | +0.69(+1.24%) |
Dec 13, 2013 | 55.12 | 55.77 | 54.92 | 55.59 | 2,226,617 | +0.58(+1.06%) |
Dec 12, 2013 | 55.33 | 55.42 | 54.55 | 55.01 | 2,601,173 | -0.53(-0.95%) |
Dec 11, 2013 | 56.63 | 56.68 | 55.48 | 55.54 | 1,398,549 | -0.99(-1.75%) |
Dec 10, 2013 | 56.52 | 56.88 | 56.12 | 56.52 | 1,590,251 | -0.35(-0.62%) |
Dec 09, 2013 | 57.54 | 57.94 | 56.68 | 56.88 | 1,971,927 | -0.67(-1.17%) |
Dec 06, 2013 | 56.95 | 57.89 | 56.63 | 57.55 | 0 | +1.17(+2.07%) |
Dec 05, 2013 | 57.30 | 57.52 | 55.99 | 56.38 | 2,008,194 | -1.14(-1.98%) |
Dec 04, 2013 | 55.17 | 58.03 | 55.17 | 57.52 | 3,086,739 | +1.76(+3.16%) |
Dec 03, 2013 | 55.65 | 56.16 | 55.48 | 55.76 | 1,462,540 | -0.01(-0.02%) |
Dec 02, 2013 | 56.57 | 56.98 | 55.71 | 55.77 | 0 | -1.10(-1.94%) |
Nov 29, 2013 | 56.96 | 57.24 | 56.20 | 56.87 | 0 | +0.38(+0.68%) |
Nov 27, 2013 | 56.27 | 56.65 | 55.84 | 56.49 | 0 | +0.14(+0.26%) |
Nov 26, 2013 | 56.46 | 56.68 | 56.01 | 56.34 | 0 | -0.09(-0.15%) |
Nov 25, 2013 | 56.47 | 56.55 | 55.83 | 56.43 | 1,762,878 | -0.13(-0.24%) |
Nov 22, 2013 | 56.16 | 56.72 | 55.70 | 56.56 | 0 | +0.35(+0.61%) |
Nov 21, 2013 | 55.26 | 56.28 | 54.93 | 56.22 | 2,177,837 | +1.19(+2.16%) |
Nov 20, 2013 | 54.09 | 55.24 | 54.07 | 55.03 | 0 | +0.81(+1.50%) |
Nov 19, 2013 | 54.86 | 54.93 | 53.94 | 54.21 | 2,368,977 | -0.59(-1.08%) |
Nov 18, 2013 | 54.68 | 55.26 | 54.14 | 54.81 | 0 | +0.26(+0.47%) |
Nov 15, 2013 | 52.81 | 54.99 | 52.76 | 54.55 | 0 | +1.86(+3.53%) |
Nov 14, 2013 | 55.32 | 55.39 | 52.27 | 52.69 | 13,865,561 | -2.93(-5.27%) |
Nov 13, 2013 | 58.15 | 59.09 | 53.33 | 55.62 | 16,797,876 | -2.81(-4.81%) |
Nov 12, 2013 | 57.48 | 58.60 | 57.29 | 58.43 | 0 | +0.69(+1.20%) |
Nov 11, 2013 | 57.08 | 57.91 | 56.88 | 57.74 | 1,491,198 | +0.42(+0.74%) |
Nov 08, 2013 | 57.33 | 57.85 | 56.54 | 57.32 | 0 | +0.09(+0.15%) |
Nov 07, 2013 | 57.74 | 58.29 | 57.10 | 57.23 | 3,572,221 | -0.03(-0.05%) |
Nov 06, 2013 | 55.16 | 57.48 | 55.15 | 57.26 | 3,731,364 | +2.26(+4.11%) |
Nov 05, 2013 | 55.24 | 55.34 | 54.75 | 55.00 | 1,838,089 | -0.28(-0.50%) |
Nov 04, 2013 | 54.85 | 55.49 | 54.66 | 55.28 | 3,015,631 | +0.81(+1.48%) |