Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 67.23 | 68.28 | 68.28 | 68.28 | 165,600 | +1.10(+1.64%) |
Dec 30, 2013 | 66.89 | 67.42 | 66.33 | 67.18 | 162,892 | +0.94(+1.42%) |
Dec 27, 2013 | 66.51 | 67.99 | 65.92 | 66.24 | 132,237 | -0.03(-0.05%) |
Dec 26, 2013 | 66.00 | 66.62 | 65.10 | 66.27 | 174,968 | +0.48(+0.73%) |
Dec 24, 2013 | 64.00 | 66.82 | 62.78 | 65.79 | 60,414 | +2.03(+3.18%) |
Dec 23, 2013 | 62.47 | 65.75 | 61.95 | 63.76 | 293,869 | +0.89(+1.42%) |
Dec 20, 2013 | 57.81 | 63.58 | 57.60 | 62.87 | 891,672 | +4.99(+8.62%) |
Dec 19, 2013 | 56.95 | 58.23 | 54.02 | 57.88 | 312,140 | +0.69(+1.21%) |
Dec 18, 2013 | 59.07 | 59.07 | 54.72 | 57.19 | 191,694 | -1.56(-2.66%) |
Dec 17, 2013 | 58.82 | 59.73 | 56.94 | 58.75 | 166,361 | -0.52(-0.88%) |
Dec 16, 2013 | 62.94 | 62.94 | 58.46 | 59.27 | 262,456 | -3.65(-5.80%) |
Dec 13, 2013 | 60.28 | 63.20 | 59.40 | 62.92 | 232,666 | +2.64(+4.38%) |
Dec 12, 2013 | 58.50 | 60.45 | 57.77 | 60.28 | 177,198 | +1.65(+2.81%) |
Dec 11, 2013 | 59.46 | 59.46 | 57.84 | 58.63 | 262,734 | -0.63(-1.06%) |
Dec 10, 2013 | 57.14 | 59.50 | 56.11 | 59.26 | 359,483 | -0.10(-0.17%) |
Dec 09, 2013 | 57.78 | 60.43 | 57.78 | 59.36 | 311,789 | +1.67(+2.89%) |
Dec 06, 2013 | 57.60 | 58.07 | 56.33 | 57.69 | 0 | +1.17(+2.07%) |
Dec 05, 2013 | 56.80 | 56.80 | 55.75 | 56.52 | 0 | -0.10(-0.18%) |
Dec 04, 2013 | 55.61 | 58.64 | 55.61 | 56.62 | 0 | +1.00(+1.80%) |
Dec 03, 2013 | 54.70 | 55.99 | 53.51 | 55.62 | 0 | +1.16(+2.13%) |
Dec 02, 2013 | 52.68 | 55.94 | 52.42 | 54.46 | 0 | +2.09(+3.99%) |
Nov 29, 2013 | 52.65 | 53.25 | 52.01 | 52.37 | 0 | -0.10(-0.19%) |
Nov 27, 2013 | 52.31 | 53.53 | 51.53 | 52.47 | 0 | +0.51(+0.98%) |
Nov 26, 2013 | 50.90 | 52.15 | 50.90 | 51.96 | 0 | +1.30(+2.57%) |
Nov 25, 2013 | 52.02 | 52.38 | 50.03 | 50.66 | 0 | -0.88(-1.71%) |
Nov 22, 2013 | 52.20 | 52.20 | 50.57 | 51.54 | 0 | -0.23(-0.44%) |
Nov 21, 2013 | 51.14 | 52.53 | 51.04 | 51.77 | 61,446 | +1.09(+2.15%) |
Nov 20, 2013 | 50.94 | 51.63 | 49.75 | 50.68 | 0 | -0.29(-0.57%) |
Nov 19, 2013 | 49.24 | 52.00 | 49.01 | 50.97 | 87,522 | +1.54(+3.12%) |
Nov 18, 2013 | 52.14 | 52.70 | 49.00 | 49.43 | 0 | -1.10(-2.18%) |
Nov 15, 2013 | 48.99 | 51.45 | 48.00 | 50.53 | 0 | +1.44(+2.93%) |
Nov 14, 2013 | 51.99 | 52.23 | 48.09 | 49.09 | 0 | -3.13(-5.99%) |
Nov 12, 2013 | 52.33 | 53.34 | 51.34 | 52.22 | 0 | -0.13(-0.25%) |
Nov 11, 2013 | 49.03 | 53.45 | 48.02 | 52.35 | 0 | +3.38(+6.90%) |
Nov 08, 2013 | 48.67 | 50.63 | 46.81 | 48.97 | 0 | +0.40(+0.82%) |
Nov 07, 2013 | 50.15 | 51.95 | 47.80 | 48.57 | 150,184 | -1.37(-2.74%) |
Nov 06, 2013 | 52.50 | 53.39 | 49.09 | 49.94 | 0 | -1.99(-3.83%) |
Nov 05, 2013 | 51.91 | 52.46 | 51.25 | 51.93 | 0 | -0.07(-0.13%) |
Nov 04, 2013 | 53.73 | 53.73 | 51.72 | 52.00 | 69,744 | -1.39(-2.60%) |
Nov 01, 2013 | 54.26 | 55.47 | 52.51 | 53.39 | 0 | -0.85(-1.57%) |
Oct 31, 2013 | 54.35 | 55.13 | 52.52 | 54.24 | 0 | +0.07(+0.13%) |
Oct 30, 2013 | 56.63 | 57.51 | 53.62 | 54.17 | 107,459 | -2.74(-4.81%) |
Oct 29, 2013 | 55.31 | 58.51 | 55.28 | 56.91 | 0 | -0.65(-1.13%) |
Oct 28, 2013 | 58.72 | 59.10 | 57.13 | 57.56 | 0 | -1.36(-2.31%) |
Oct 25, 2013 | 60.53 | 60.53 | 58.14 | 58.92 | 0 | -0.71(-1.19%) |
Oct 24, 2013 | 55.68 | 61.01 | 55.18 | 59.63 | 222,779 | +4.67(+8.50%) |
Oct 23, 2013 | 52.09 | 55.59 | 50.11 | 54.96 | 0 | +2.19(+4.15%) |
Oct 22, 2013 | 53.94 | 54.51 | 52.08 | 52.77 | 214,304 | -0.79(-1.47%) |
Oct 21, 2013 | 55.35 | 55.70 | 53.01 | 53.56 | 335,680 | -2.10(-3.77%) |
Oct 18, 2013 | 60.68 | 60.68 | 55.06 | 55.66 | 201,528 | -4.23(-7.06%) |
Oct 17, 2013 | 59.74 | 60.99 | 59.02 | 59.89 | 117,242 | -0.25(-0.42%) |
Oct 16, 2013 | 60.77 | 62.15 | 59.06 | 60.14 | 309,565 | -0.41(-0.68%) |
Oct 15, 2013 | 60.00 | 60.99 | 58.49 | 60.55 | 190,855 | +0.51(+0.85%) |
Oct 14, 2013 | 59.31 | 60.29 | 57.31 | 60.04 | 154,694 | +0.02(+0.03%) |
Oct 11, 2013 | 60.36 | 62.32 | 58.15 | 60.02 | 0 | -1.15(-1.88%) |
Oct 10, 2013 | 60.25 | 62.49 | 59.35 | 61.17 | 307,722 | +1.31(+2.19%) |
Oct 09, 2013 | 62.40 | 63.08 | 58.00 | 59.86 | 0 | -4.79(-7.41%) |
Oct 08, 2013 | 68.98 | 69.13 | 61.16 | 64.65 | 209,517 | -4.63(-6.68%) |
Oct 07, 2013 | 67.81 | 69.70 | 67.81 | 69.28 | 0 | +0.39(+0.57%) |
Oct 04, 2013 | 68.79 | 69.91 | 68.37 | 68.89 | 0 | -0.05(-0.07%) |
Oct 03, 2013 | 71.45 | 71.45 | 68.29 | 68.94 | 0 | -3.08(-4.28%) |
Oct 02, 2013 | 75.96 | 75.96 | 69.47 | 72.02 | 232,214 | -4.80(-6.25%) |