Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 62.94 | 66.32 | 62.94 | 65.87 | 410,216 | +1.68(+2.61%) |
Jan 30, 2014 | 63.33 | 65.84 | 63.15 | 64.19 | 189,239 | +1.50(+2.39%) |
Jan 29, 2014 | 62.13 | 64.04 | 62.10 | 62.70 | 198,376 | -0.60(-0.95%) |
Jan 28, 2014 | 64.04 | 64.97 | 63.12 | 63.30 | 264,861 | -0.90(-1.40%) |
Jan 27, 2014 | 64.28 | 65.57 | 62.97 | 64.19 | 317,405 | +0.03(+0.05%) |
Jan 24, 2014 | 66.41 | 66.71 | 64.07 | 64.16 | 419,935 | -3.05(-4.54%) |
Jan 23, 2014 | 67.94 | 68.11 | 66.67 | 67.22 | 199,871 | -0.72(-1.06%) |
Jan 22, 2014 | 68.08 | 68.44 | 66.20 | 67.94 | 172,353 | -0.30(-0.44%) |
Jan 21, 2014 | 67.96 | 69.04 | 67.46 | 68.23 | 281,054 | +0.69(+1.02%) |
Jan 17, 2014 | 68.23 | 67.55 | 67.55 | 67.55 | 212,782 | -0.57(-0.83%) |
Jan 16, 2014 | 65.66 | 68.51 | 64.97 | 68.11 | 330,370 | +2.04(+3.08%) |
Jan 15, 2014 | 67.70 | 68.23 | 65.30 | 66.08 | 454,049 | -1.62(-2.39%) |
Jan 14, 2014 | 68.77 | 69.07 | 65.78 | 67.70 | 435,230 | -0.81(-1.18%) |
Jan 13, 2014 | 70.15 | 71.75 | 68.26 | 68.50 | 473,441 | -1.59(-2.26%) |
Jan 10, 2014 | 68.89 | 70.93 | 68.62 | 70.09 | 352,430 | +1.17(+1.69%) |
Jan 09, 2014 | 68.95 | 69.91 | 67.97 | 68.92 | 283,590 | +0.30(+0.44%) |
Jan 08, 2014 | 67.43 | 68.62 | 66.74 | 68.62 | 412,885 | +1.29(+1.91%) |
Jan 07, 2014 | 66.98 | 68.64 | 66.59 | 67.34 | 305,444 | +0.66(+0.99%) |
Jan 06, 2014 | 67.70 | 68.98 | 66.41 | 66.68 | 413,268 | -1.29(-1.89%) |
Jan 03, 2014 | 66.29 | 68.50 | 65.99 | 67.96 | 268,307 | +2.01(+3.04%) |
Jan 02, 2014 | 64.04 | 66.62 | 63.98 | 65.96 | 362,892 | +1.50(+2.32%) |
Dec 31, 2013 | 64.58 | 64.46 | 64.46 | 64.46 | 305,774 | -0.45(-0.69%) |
Dec 30, 2013 | 62.64 | 65.09 | 62.52 | 64.91 | 303,957 | +1.98(+3.14%) |
Dec 27, 2013 | 63.30 | 63.30 | 61.38 | 62.94 | 217,637 | -0.24(-0.38%) |
Dec 26, 2013 | 61.80 | 63.21 | 61.23 | 63.18 | 314,717 | +1.68(+2.73%) |
Dec 24, 2013 | 60.54 | 61.50 | 59.47 | 61.50 | 215,524 | +0.90(+1.48%) |
Dec 23, 2013 | 60.84 | 61.32 | 60.18 | 60.60 | 242,124 | -0.03(-0.05%) |
Dec 20, 2013 | 61.26 | 61.50 | 60.33 | 60.63 | 368,995 | -0.27(-0.44%) |
Dec 19, 2013 | 60.30 | 61.35 | 59.59 | 60.90 | 236,900 | +0.33(+0.54%) |
Dec 18, 2013 | 58.81 | 60.96 | 58.36 | 60.57 | 320,713 | +1.83(+3.11%) |
Dec 17, 2013 | 60.42 | 60.42 | 58.58 | 58.75 | 244,713 | -1.89(-3.11%) |
Dec 16, 2013 | 60.87 | 61.68 | 59.47 | 60.63 | 239,268 | +0.30(+0.50%) |
Dec 13, 2013 | 59.88 | 62.43 | 59.85 | 60.33 | 316,842 | +0.42(+0.70%) |
Dec 12, 2013 | 59.70 | 60.90 | 58.93 | 59.91 | 303,534 | +1.14(+1.93%) |
Dec 11, 2013 | 58.24 | 58.93 | 56.98 | 58.78 | 284,737 | +0.57(+0.98%) |
Dec 10, 2013 | 58.00 | 58.54 | 57.04 | 58.21 | 276,368 | +0.15(+0.26%) |
Dec 09, 2013 | 58.36 | 60.57 | 57.61 | 58.06 | 313,069 | -0.30(-0.51%) |
Dec 06, 2013 | 58.12 | 59.32 | 57.31 | 58.36 | 0 | +0.87(+1.51%) |
Dec 05, 2013 | 59.11 | 60.00 | 57.22 | 57.49 | 0 | -1.77(-2.98%) |
Dec 04, 2013 | 59.53 | 61.05 | 58.46 | 59.26 | 0 | -0.12(-0.20%) |
Dec 03, 2013 | 62.58 | 62.88 | 58.36 | 59.38 | 0 | -3.50(-5.57%) |
Dec 02, 2013 | 60.99 | 63.75 | 60.51 | 62.88 | 450,540 | +1.71(+2.79%) |
Nov 29, 2013 | 60.72 | 62.10 | 60.72 | 61.17 | 0 | +0.99(+1.64%) |
Nov 27, 2013 | 60.45 | 61.95 | 59.70 | 60.18 | 0 | -0.21(-0.35%) |
Nov 26, 2013 | 55.16 | 61.26 | 55.16 | 60.39 | 697,793 | +5.24(+9.50%) |
Nov 25, 2013 | 53.60 | 55.52 | 52.76 | 55.16 | 483,693 | +1.56(+2.90%) |
Nov 22, 2013 | 53.75 | 55.37 | 53.45 | 53.60 | 0 | -0.06(-0.11%) |
Nov 21, 2013 | 51.71 | 54.02 | 51.42 | 53.66 | 300,396 | +1.86(+3.58%) |
Nov 20, 2013 | 53.96 | 54.32 | 50.43 | 51.80 | 0 | -2.09(-3.89%) |
Nov 19, 2013 | 57.37 | 58.30 | 53.84 | 53.90 | 295,246 | -3.59(-6.25%) |
Nov 18, 2013 | 59.50 | 60.00 | 57.28 | 57.49 | 0 | -1.98(-3.32%) |
Nov 15, 2013 | 58.33 | 59.50 | 57.91 | 59.47 | 0 | +1.11(+1.90%) |
Nov 14, 2013 | 58.84 | 59.08 | 57.02 | 58.36 | 280,277 | +2.36(+4.22%) |
Nov 12, 2013 | 53.93 | 56.11 | 53.00 | 55.99 | 0 | +1.98(+3.66%) |
Nov 11, 2013 | 54.35 | 54.77 | 53.54 | 54.02 | 0 | -0.30(-0.55%) |
Nov 08, 2013 | 51.03 | 54.53 | 50.58 | 54.32 | 0 | +3.38(+6.64%) |
Nov 07, 2013 | 53.00 | 53.51 | 50.88 | 50.94 | 290,451 | -1.86(-3.51%) |
Nov 06, 2013 | 52.70 | 53.24 | 51.39 | 52.79 | 313,564 | +0.33(+0.63%) |
Nov 05, 2013 | 51.30 | 53.09 | 50.73 | 52.46 | 411,263 | +1.44(+2.82%) |
Nov 04, 2013 | 50.22 | 51.59 | 50.07 | 51.03 | 255,372 | +0.93(+1.85%) |