Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 54.76 | 55.19 | 53.97 | 54.07 | 6,384,075 | +0.78(+1.46%) |
Jan 30, 2014 | 51.53 | 53.63 | 51.18 | 53.29 | 18,122,480 | -4.31(-7.48%) |
Jan 29, 2014 | 58.51 | 58.51 | 57.35 | 57.60 | 4,690,439 | -1.13(-1.92%) |
Jan 28, 2014 | 58.41 | 59.17 | 58.26 | 58.73 | 3,806,452 | +0.59(+1.01%) |
Jan 27, 2014 | 59.14 | 59.15 | 58.00 | 58.14 | 3,916,062 | -0.76(-1.29%) |
Jan 24, 2014 | 59.37 | 59.61 | 58.59 | 58.90 | 2,589,714 | -0.77(-1.29%) |
Jan 23, 2014 | 60.65 | 61.20 | 58.70 | 59.67 | 3,231,300 | -1.53(-2.50%) |
Jan 22, 2014 | 60.59 | 61.72 | 59.81 | 61.20 | 3,825,088 | -0.29(-0.47%) |
Jan 21, 2014 | 60.89 | 61.53 | 60.27 | 61.49 | 3,179,116 | +1.05(+1.74%) |
Jan 17, 2014 | 61.93 | 60.44 | 60.44 | 60.44 | 2,873,200 | -0.91(-1.48%) |
Jan 16, 2014 | 62.10 | 62.81 | 61.06 | 61.35 | 4,066,577 | -1.63(-2.59%) |
Jan 15, 2014 | 60.06 | 63.18 | 60.13 | 62.98 | 5,365,455 | +2.92(+4.86%) |
Jan 14, 2014 | 58.97 | 60.10 | 58.76 | 60.06 | 3,312,407 | +1.27(+2.16%) |
Jan 13, 2014 | 60.13 | 60.58 | 58.61 | 58.79 | 2,614,662 | -1.34(-2.23%) |
Jan 10, 2014 | 60.84 | 60.86 | 59.59 | 60.13 | 1,745,344 | -0.22(-0.36%) |
Jan 09, 2014 | 61.56 | 61.80 | 60.29 | 60.35 | 1,917,552 | -0.92(-1.50%) |
Jan 08, 2014 | 60.12 | 61.29 | 59.65 | 61.27 | 2,753,895 | +1.17(+1.95%) |
Jan 07, 2014 | 61.07 | 61.21 | 59.64 | 60.10 | 3,718,414 | -0.91(-1.48%) |
Jan 06, 2014 | 62.42 | 62.70 | 60.98 | 61.01 | 2,060,255 | -1.47(-2.36%) |
Jan 03, 2014 | 62.09 | 63.20 | 62.03 | 62.48 | 1,689,716 | -0.01(-0.02%) |
Jan 02, 2014 | 63.04 | 63.19 | 61.97 | 62.49 | 1,017,785 | -0.76(-1.20%) |
Dec 31, 2013 | 63.09 | 63.25 | 63.25 | 63.25 | 1,108,200 | +0.31(+0.49%) |
Dec 30, 2013 | 61.61 | 63.03 | 61.38 | 62.94 | 1,594,997 | +1.27(+2.06%) |
Dec 27, 2013 | 61.22 | 62.04 | 61.22 | 61.67 | 886,697 | +0.43(+0.70%) |
Dec 26, 2013 | 61.07 | 61.33 | 60.63 | 61.24 | 796,401 | +0.06(+0.10%) |
Dec 24, 2013 | 61.16 | 61.28 | 60.75 | 61.18 | 741,974 | -0.05(-0.08%) |
Dec 23, 2013 | 61.83 | 61.94 | 60.83 | 61.23 | 1,590,395 | -0.50(-0.81%) |
Dec 20, 2013 | 59.34 | 61.79 | 59.24 | 61.73 | 3,323,955 | +2.61(+4.41%) |
Dec 19, 2013 | 59.37 | 59.85 | 59.07 | 59.12 | 1,481,380 | -0.11(-0.19%) |
Dec 18, 2013 | 57.84 | 59.26 | 57.83 | 59.23 | 2,204,134 | +1.30(+2.24%) |
Dec 17, 2013 | 58.50 | 58.54 | 57.69 | 57.93 | 1,348,715 | -0.78(-1.33%) |
Dec 16, 2013 | 58.02 | 58.93 | 57.90 | 58.71 | 1,791,361 | +0.72(+1.24%) |
Dec 13, 2013 | 57.49 | 58.17 | 57.29 | 57.99 | 2,134,642 | +0.61(+1.06%) |
Dec 12, 2013 | 57.71 | 57.80 | 56.90 | 57.38 | 2,493,726 | -0.55(-0.95%) |
Dec 11, 2013 | 59.07 | 59.12 | 57.87 | 57.93 | 1,340,779 | -1.03(-1.75%) |
Dec 10, 2013 | 58.96 | 59.33 | 58.54 | 58.96 | 1,524,563 | -0.37(-0.62%) |
Dec 09, 2013 | 60.02 | 60.44 | 59.12 | 59.33 | 1,890,473 | -0.70(-1.17%) |
Dec 06, 2013 | 59.40 | 60.38 | 59.07 | 60.03 | 0 | +1.22(+2.07%) |
Dec 05, 2013 | 59.77 | 60.00 | 58.40 | 58.81 | 1,925,242 | -1.19(-1.98%) |
Dec 04, 2013 | 57.55 | 60.53 | 57.55 | 60.00 | 2,959,235 | +1.84(+3.16%) |
Dec 03, 2013 | 58.05 | 58.58 | 57.87 | 58.16 | 1,402,127 | -0.01(-0.02%) |
Dec 02, 2013 | 59.01 | 59.44 | 58.11 | 58.17 | 0 | -1.15(-1.94%) |
Nov 29, 2013 | 59.41 | 59.70 | 58.62 | 59.32 | 0 | +0.40(+0.68%) |
Nov 27, 2013 | 58.69 | 59.09 | 58.25 | 58.92 | 0 | +0.15(+0.26%) |
Nov 26, 2013 | 58.89 | 59.12 | 58.42 | 58.77 | 0 | -0.09(-0.15%) |
Nov 25, 2013 | 58.90 | 58.99 | 58.24 | 58.86 | 1,690,059 | -0.14(-0.24%) |
Nov 22, 2013 | 58.58 | 59.16 | 58.10 | 59.00 | 0 | +0.36(+0.61%) |
Nov 21, 2013 | 57.64 | 58.71 | 57.30 | 58.64 | 2,087,877 | +1.24(+2.16%) |
Nov 20, 2013 | 56.42 | 57.62 | 56.40 | 57.40 | 0 | +0.85(+1.50%) |
Nov 19, 2013 | 57.22 | 57.30 | 56.26 | 56.55 | 2,271,122 | -0.62(-1.08%) |
Nov 18, 2013 | 57.04 | 57.64 | 56.47 | 57.17 | 0 | +0.27(+0.47%) |
Nov 15, 2013 | 55.09 | 57.36 | 55.03 | 56.90 | 0 | +1.94(+3.53%) |
Nov 14, 2013 | 57.70 | 57.78 | 54.52 | 54.96 | 13,292,813 | -3.06(-5.27%) |
Nov 13, 2013 | 60.66 | 61.64 | 55.62 | 58.02 | 16,104,002 | -2.93(-4.81%) |
Nov 12, 2013 | 59.96 | 61.13 | 59.76 | 60.95 | 0 | +0.72(+1.20%) |
Nov 11, 2013 | 59.54 | 60.41 | 59.33 | 60.23 | 1,429,601 | +0.44(+0.74%) |
Nov 08, 2013 | 59.80 | 60.34 | 58.98 | 59.79 | 0 | +0.09(+0.15%) |
Nov 07, 2013 | 60.23 | 60.80 | 59.56 | 59.70 | 3,424,663 | -0.03(-0.05%) |
Nov 06, 2013 | 57.54 | 59.96 | 57.53 | 59.73 | 3,577,232 | +2.36(+4.11%) |
Nov 05, 2013 | 57.62 | 57.73 | 57.11 | 57.37 | 1,762,163 | -0.29(-0.50%) |
Nov 04, 2013 | 57.21 | 57.88 | 57.02 | 57.66 | 2,891,064 | +0.84(+1.48%) |