Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 58.13 | 59.43 | 57.68 | 58.63 | 14,899,296 | -0.63(-1.07%) |
Jan 30, 2014 | 58.66 | 59.75 | 58.63 | 59.26 | 13,937,291 | +1.21(+2.09%) |
Jan 29, 2014 | 58.16 | 58.95 | 57.40 | 58.04 | 13,937,965 | -0.60(-1.02%) |
Jan 28, 2014 | 58.59 | 59.00 | 58.02 | 58.64 | 14,138,545 | +1.32(+2.30%) |
Jan 27, 2014 | 58.71 | 58.71 | 56.40 | 57.32 | 18,755,902 | -1.28(-2.18%) |
Jan 24, 2014 | 59.43 | 60.10 | 57.97 | 58.60 | 18,386,780 | -1.11(-1.86%) |
Jan 23, 2014 | 59.46 | 59.81 | 58.82 | 59.72 | 14,796,706 | -0.02(-0.04%) |
Jan 22, 2014 | 60.86 | 61.35 | 59.53 | 59.74 | 23,910,922 | +0.44(+0.74%) |
Jan 21, 2014 | 57.97 | 59.30 | 57.73 | 59.30 | 17,914,622 | +2.31(+4.06%) |
Jan 17, 2014 | 56.62 | 56.99 | 56.99 | 56.99 | 16,292,435 | +0.36(+0.64%) |
Jan 16, 2014 | 54.80 | 57.44 | 54.74 | 56.63 | 28,508,288 | +1.94(+3.55%) |
Jan 15, 2014 | 54.51 | 54.81 | 54.10 | 54.69 | 14,061,281 | +0.17(+0.32%) |
Jan 14, 2014 | 53.47 | 54.64 | 52.93 | 54.51 | 15,477,013 | +1.34(+2.53%) |
Jan 13, 2014 | 54.63 | 54.72 | 52.77 | 53.17 | 12,559,929 | -1.26(-2.31%) |
Jan 10, 2014 | 54.52 | 54.55 | 53.44 | 54.42 | 11,658,369 | +0.41(+0.77%) |
Jan 09, 2014 | 53.96 | 54.56 | 53.62 | 54.01 | 12,139,203 | +0.61(+1.14%) |
Jan 08, 2014 | 53.19 | 54.07 | 52.72 | 53.40 | 15,214,596 | +0.49(+0.93%) |
Jan 07, 2014 | 53.43 | 53.70 | 52.85 | 52.91 | 11,695,798 | -0.33(-0.63%) |
Jan 06, 2014 | 54.21 | 54.29 | 52.87 | 53.24 | 11,474,818 | -0.79(-1.45%) |
Jan 03, 2014 | 54.67 | 54.70 | 53.96 | 54.02 | 9,027,448 | -0.65(-1.18%) |
Jan 02, 2014 | 54.67 | 54.95 | 54.08 | 54.67 | 11,380,600 | +0.08(+0.15%) |
Dec 31, 2013 | 54.57 | 54.59 | 54.59 | 54.59 | 9,189,042 | +0.01(+0.03%) |
Dec 30, 2013 | 54.28 | 54.70 | 53.95 | 54.58 | 8,115,957 | +0.46(+0.85%) |
Dec 27, 2013 | 54.78 | 54.78 | 53.97 | 54.12 | 6,760,033 | -0.55(-1.00%) |
Dec 26, 2013 | 54.50 | 54.77 | 54.28 | 54.66 | 6,673,783 | +0.17(+0.32%) |
Dec 24, 2013 | 54.51 | 54.54 | 53.94 | 54.49 | 6,232,765 | -0.02(-0.04%) |
Dec 23, 2013 | 54.77 | 55.10 | 54.29 | 54.51 | 10,378,293 | +0.24(+0.44%) |
Dec 20, 2013 | 53.76 | 54.58 | 53.60 | 54.27 | 20,488,290 | +0.89(+1.68%) |
Dec 19, 2013 | 53.14 | 54.43 | 53.07 | 53.38 | 13,808,387 | -0.12(-0.22%) |
Dec 18, 2013 | 52.56 | 53.56 | 51.34 | 53.49 | 24,575,576 | +2.55(+5.01%) |
Dec 17, 2013 | 52.15 | 52.15 | 50.19 | 50.94 | 16,800,680 | -0.97(-1.88%) |
Dec 16, 2013 | 52.27 | 52.60 | 51.86 | 51.92 | 16,541,439 | +0.01(+0.03%) |
Dec 13, 2013 | 51.65 | 52.06 | 50.99 | 51.90 | 15,604,145 | +0.82(+1.61%) |
Dec 12, 2013 | 51.08 | 51.76 | 50.92 | 51.08 | 16,591,191 | -0.25(-0.48%) |
Dec 11, 2013 | 52.99 | 53.12 | 51.23 | 51.33 | 23,145,666 | -1.60(-3.02%) |
Dec 10, 2013 | 54.58 | 54.59 | 51.05 | 52.93 | 35,571,416 | -1.73(-3.17%) |
Dec 09, 2013 | 55.25 | 55.33 | 53.96 | 54.66 | 23,724,370 | +0.87(+1.62%) |
Dec 06, 2013 | 53.84 | 53.89 | 53.12 | 53.78 | 0 | +0.58(+1.09%) |
Dec 05, 2013 | 52.79 | 53.33 | 52.40 | 53.20 | 0 | +0.52(+0.99%) |
Dec 04, 2013 | 52.35 | 52.99 | 51.97 | 52.68 | 15,464,850 | +0.04(+0.07%) |
Dec 03, 2013 | 53.73 | 54.17 | 52.60 | 52.64 | 17,691,720 | -1.53(-2.82%) |
Dec 02, 2013 | 54.40 | 54.50 | 53.51 | 54.17 | 16,143,221 | -0.21(-0.39%) |
Nov 29, 2013 | 54.52 | 54.70 | 54.35 | 54.38 | 0 | +0.13(+0.24%) |
Nov 27, 2013 | 54.34 | 54.74 | 53.92 | 54.25 | 0 | +0.19(+0.35%) |
Nov 26, 2013 | 54.40 | 54.56 | 53.88 | 54.06 | 12,420,674 | -0.17(-0.31%) |
Nov 25, 2013 | 54.82 | 54.83 | 54.11 | 54.23 | 16,859,314 | +0.24(+0.44%) |
Nov 22, 2013 | 52.96 | 54.67 | 52.96 | 53.99 | 0 | +1.92(+3.69%) |
Nov 21, 2013 | 51.77 | 52.24 | 51.76 | 52.07 | 12,584,078 | +0.40(+0.77%) |
Nov 20, 2013 | 51.02 | 51.95 | 50.78 | 51.67 | 14,094,143 | +1.03(+2.04%) |
Nov 19, 2013 | 50.01 | 50.78 | 49.69 | 50.64 | 0 | +0.50(+1.00%) |
Nov 18, 2013 | 51.27 | 51.42 | 49.98 | 50.14 | 12,079,684 | -0.67(-1.32%) |
Nov 15, 2013 | 50.49 | 50.81 | 49.85 | 50.80 | 0 | +0.66(+1.32%) |
Nov 14, 2013 | 50.00 | 50.35 | 49.85 | 50.14 | 13,233,508 | +0.35(+0.70%) |
Nov 13, 2013 | 49.33 | 49.80 | 48.75 | 49.79 | 16,382,624 | +0.65(+1.32%) |
Nov 12, 2013 | 48.83 | 49.31 | 48.82 | 49.15 | 0 | +0.07(+0.15%) |
Nov 11, 2013 | 49.24 | 49.49 | 48.86 | 49.07 | 12,992,036 | +0.10(+0.21%) |
Nov 08, 2013 | 48.34 | 49.13 | 48.16 | 48.97 | 0 | +1.26(+2.65%) |
Nov 07, 2013 | 49.36 | 49.75 | 47.64 | 47.71 | 18,907,918 | -1.26(-2.58%) |
Nov 06, 2013 | 50.64 | 50.86 | 48.86 | 48.97 | 15,256,094 | -1.58(-3.13%) |
Nov 05, 2013 | 50.51 | 50.91 | 50.34 | 50.55 | 9,754,775 | +0.15(+0.29%) |
Nov 04, 2013 | 51.71 | 51.79 | 50.39 | 50.40 | 12,823,306 | -1.18(-2.30%) |