Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2013 | 50.85 | 52.09 | 49.72 | 49.75 | 0 | -0.45(-0.91%) |
Oct 31, 2013 | 47.16 | 52.00 | 46.50 | 50.20 | 248,133,696 | +1.20(+2.44%) |
Oct 30, 2013 | 50.00 | 50.21 | 48.75 | 49.01 | 105,728,288 | -0.39(-0.78%) |
Oct 29, 2013 | 50.73 | 50.79 | 49.25 | 49.40 | 101,393,216 | -0.83(-1.66%) |
Oct 28, 2013 | 51.54 | 51.70 | 49.61 | 50.23 | 72,142,416 | -1.72(-3.31%) |
Oct 25, 2013 | 53.18 | 53.24 | 51.88 | 51.95 | 0 | -0.49(-0.94%) |
Oct 24, 2013 | 52.38 | 52.84 | 51.59 | 52.45 | 46,255,468 | +0.55(+1.05%) |
Oct 23, 2013 | 51.75 | 52.25 | 51.13 | 51.90 | 57,006,692 | -0.77(-1.47%) |
Oct 22, 2013 | 54.33 | 54.76 | 52.20 | 52.67 | 82,978,672 | -1.18(-2.18%) |
Oct 21, 2013 | 54.68 | 54.81 | 53.51 | 53.85 | 57,827,228 | -0.37(-0.68%) |
Oct 18, 2013 | 54.18 | 54.83 | 53.60 | 54.22 | 88,260,096 | +2.01(+3.85%) |
Oct 17, 2013 | 51.12 | 52.22 | 50.95 | 52.21 | 70,141,880 | +1.08(+2.10%) |
Oct 16, 2013 | 50.04 | 51.24 | 49.90 | 51.13 | 64,262,896 | +1.63(+3.30%) |
Oct 15, 2013 | 49.99 | 51.00 | 49.18 | 49.50 | 80,744,840 | -0.01(-0.02%) |
Oct 14, 2013 | 48.31 | 49.63 | 47.91 | 49.51 | 68,581,480 | +0.40(+0.81%) |
Oct 11, 2013 | 49.18 | 49.87 | 48.79 | 49.11 | 0 | +0.06(+0.12%) |
Oct 10, 2013 | 47.87 | 49.68 | 47.83 | 49.05 | 99,252,880 | +2.28(+4.87%) |
Oct 09, 2013 | 47.38 | 47.84 | 45.26 | 46.77 | 146,989,456 | -0.37(-0.78%) |
Oct 08, 2013 | 50.60 | 50.60 | 47.08 | 47.14 | 135,484,272 | -3.38(-6.68%) |
Oct 07, 2013 | 50.73 | 51.29 | 50.40 | 50.52 | 57,005,912 | -0.52(-1.03%) |
Oct 04, 2013 | 49.77 | 51.16 | 49.57 | 51.04 | 74,446,944 | +1.86(+3.78%) |
Oct 03, 2013 | 50.47 | 50.72 | 49.06 | 49.18 | 81,473,312 | -1.10(-2.18%) |
Oct 02, 2013 | 50.13 | 51.10 | 49.95 | 50.28 | 62,596,276 | -0.14(-0.28%) |