Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 60.47 | 63.37 | 60.17 | 62.57 | 87,930,296 | +1.49(+2.44%) |
Jan 30, 2014 | 62.12 | 62.50 | 60.46 | 61.08 | 149,952,912 | +7.55(+14.10%) |
Jan 29, 2014 | 54.61 | 54.95 | 53.19 | 53.53 | 84,965,872 | -1.61(-2.92%) |
Jan 28, 2014 | 54.02 | 55.28 | 54.00 | 55.14 | 48,109,808 | +1.59(+2.97%) |
Jan 27, 2014 | 54.73 | 54.94 | 51.85 | 53.55 | 73,743,800 | -0.90(-1.65%) |
Jan 24, 2014 | 56.15 | 56.42 | 54.40 | 54.45 | 55,545,336 | -2.18(-3.85%) |
Jan 23, 2014 | 56.37 | 56.68 | 55.69 | 56.63 | 47,921,548 | -0.88(-1.53%) |
Jan 22, 2014 | 58.85 | 59.31 | 57.10 | 57.51 | 61,315,204 | -1.00(-1.71%) |
Jan 21, 2014 | 56.60 | 58.58 | 56.50 | 58.51 | 48,637,408 | +2.21(+3.93%) |
Jan 17, 2014 | 57.30 | 56.30 | 56.30 | 56.30 | 40,849,200 | -0.89(-1.56%) |
Jan 16, 2014 | 57.26 | 58.02 | 56.83 | 57.19 | 34,514,240 | -0.41(-0.71%) |
Jan 15, 2014 | 57.74 | 58.57 | 57.27 | 57.60 | 33,648,208 | -0.14(-0.24%) |
Jan 14, 2014 | 56.46 | 57.78 | 56.10 | 57.74 | 37,467,656 | +1.83(+3.27%) |
Jan 13, 2014 | 57.91 | 58.25 | 55.38 | 55.91 | 62,852,656 | -2.03(-3.50%) |
Jan 10, 2014 | 57.13 | 58.30 | 57.06 | 57.94 | 42,529,256 | +0.72(+1.26%) |
Jan 09, 2014 | 58.65 | 58.96 | 56.65 | 57.22 | 92,208,856 | -1.01(-1.73%) |
Jan 08, 2014 | 57.60 | 58.41 | 57.23 | 58.23 | 56,650,528 | +0.31(+0.54%) |
Jan 07, 2014 | 57.70 | 58.55 | 57.22 | 57.92 | 77,171,000 | +0.72(+1.26%) |
Jan 06, 2014 | 54.42 | 57.26 | 54.05 | 57.20 | 68,724,312 | +2.64(+4.84%) |
Jan 03, 2014 | 55.02 | 55.65 | 54.53 | 54.56 | 38,287,704 | -0.15(-0.28%) |
Jan 02, 2014 | 54.83 | 55.22 | 54.19 | 54.71 | 43,152,376 | +0.06(+0.11%) |
Dec 31, 2013 | 54.12 | 54.65 | 54.65 | 54.65 | 43,076,200 | +0.94(+1.75%) |
Dec 30, 2013 | 54.93 | 55.18 | 53.43 | 53.71 | 68,175,440 | -1.73(-3.12%) |
Dec 27, 2013 | 57.48 | 57.68 | 55.25 | 55.44 | 60,465,752 | -2.29(-3.97%) |
Dec 26, 2013 | 58.32 | 58.38 | 57.37 | 57.73 | 55,007,664 | -0.23(-0.40%) |
Dec 24, 2013 | 58.27 | 58.58 | 56.91 | 57.96 | 46,617,752 | +0.19(+0.33%) |
Dec 23, 2013 | 55.50 | 58.32 | 55.45 | 57.77 | 98,088,184 | +2.65(+4.81%) |
Dec 20, 2013 | 54.91 | 55.15 | 54.23 | 55.12 | 239,823,904 | +0.07(+0.13%) |
Dec 19, 2013 | 54.36 | 55.19 | 53.95 | 55.05 | 89,683,288 | -0.52(-0.94%) |
Dec 18, 2013 | 55.57 | 55.89 | 53.75 | 55.57 | 75,799,536 | +0.71(+1.29%) |
Dec 17, 2013 | 54.75 | 55.18 | 54.24 | 54.86 | 78,397,584 | +1.05(+1.95%) |
Dec 16, 2013 | 53.27 | 54.50 | 52.91 | 53.81 | 84,958,592 | +0.49(+0.92%) |
Dec 13, 2013 | 51.61 | 53.50 | 51.34 | 53.32 | 82,640,992 | +1.49(+2.87%) |
Dec 12, 2013 | 51.03 | 52.07 | 50.66 | 51.83 | 92,438,000 | +2.45(+4.96%) |
Dec 11, 2013 | 50.55 | 50.77 | 49.01 | 49.38 | 60,415,964 | -0.86(-1.72%) |
Dec 10, 2013 | 48.62 | 50.77 | 48.54 | 50.24 | 68,265,184 | +1.40(+2.88%) |
Dec 09, 2013 | 48.06 | 48.97 | 47.74 | 48.84 | 35,917,600 | +0.90(+1.88%) |
Dec 06, 2013 | 48.98 | 49.39 | 47.71 | 47.94 | 0 | -0.40(-0.83%) |
Dec 05, 2013 | 48.15 | 48.70 | 47.87 | 48.34 | 43,755,384 | -0.28(-0.58%) |
Dec 04, 2013 | 46.46 | 48.77 | 46.26 | 48.62 | 59,662,472 | +1.89(+4.04%) |
Dec 03, 2013 | 46.75 | 47.20 | 46.29 | 46.73 | 31,981,260 | -0.33(-0.70%) |
Dec 02, 2013 | 46.90 | 47.54 | 46.26 | 47.06 | 50,659,552 | +0.05(+0.11%) |
Nov 29, 2013 | 46.75 | 47.21 | 46.50 | 47.01 | 0 | +0.52(+1.12%) |
Nov 27, 2013 | 45.97 | 46.67 | 45.53 | 46.49 | 0 | +0.60(+1.31%) |
Nov 26, 2013 | 44.66 | 46.17 | 43.55 | 45.89 | 81,683,400 | +1.07(+2.39%) |
Nov 25, 2013 | 46.36 | 46.65 | 44.04 | 44.82 | 82,402,144 | -1.41(-3.05%) |
Nov 22, 2013 | 47.04 | 47.27 | 45.96 | 46.23 | 0 | -0.47(-1.01%) |
Nov 21, 2013 | 46.99 | 47.46 | 46.69 | 46.70 | 34,775,392 | +0.27(+0.58%) |
Nov 20, 2013 | 46.61 | 47.55 | 46.31 | 46.43 | 53,809,680 | +0.07(+0.15%) |
Nov 19, 2013 | 46.26 | 47.00 | 45.72 | 46.36 | 75,427,976 | +0.53(+1.16%) |
Nov 18, 2013 | 48.47 | 48.84 | 45.80 | 45.83 | 85,598,816 | -3.18(-6.49%) |
Nov 15, 2013 | 49.11 | 49.48 | 48.71 | 49.01 | 0 | +0.02(+0.04%) |
Nov 14, 2013 | 48.70 | 49.57 | 48.03 | 48.99 | 74,994,392 | +2.39(+5.12%) |
Nov 12, 2013 | 46.00 | 47.37 | 45.83 | 46.60 | 68,009,648 | +0.40(+0.88%) |
Nov 11, 2013 | 47.04 | 47.53 | 45.73 | 46.20 | 80,647,808 | -1.33(-2.80%) |
Nov 08, 2013 | 47.81 | 48.65 | 47.25 | 47.53 | 0 | -0.03(-0.06%) |
Nov 07, 2013 | 49.24 | 49.87 | 47.30 | 47.56 | 96,800,584 | -1.56(-3.18%) |
Nov 06, 2013 | 50.26 | 50.45 | 48.71 | 49.12 | 67,718,328 | -0.98(-1.97%) |
Nov 05, 2013 | 47.79 | 50.18 | 47.51 | 50.10 | 76,590,120 | +1.88(+3.91%) |
Nov 04, 2013 | 49.37 | 49.75 | 48.02 | 48.22 | 80,096,984 | -1.53(-3.08%) |