Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 62.32 | 62.95 | 59.89 | 60.71 | 1,713,592 | -2.68(-4.23%) |
Jan 30, 2014 | 62.70 | 64.10 | 62.42 | 63.39 | 1,159,958 | +1.50(+2.42%) |
Jan 29, 2014 | 63.31 | 63.93 | 61.35 | 61.89 | 1,274,003 | -2.22(-3.46%) |
Jan 28, 2014 | 65.51 | 66.48 | 63.36 | 64.11 | 1,610,553 | -1.45(-2.21%) |
Jan 27, 2014 | 69.49 | 69.85 | 64.15 | 65.56 | 1,120,473 | -3.93(-5.66%) |
Jan 24, 2014 | 69.54 | 70.59 | 69.05 | 69.49 | 1,111,016 | -0.80(-1.14%) |
Jan 23, 2014 | 67.14 | 71.31 | 65.98 | 70.29 | 1,497,186 | +3.04(+4.52%) |
Jan 22, 2014 | 66.34 | 67.32 | 65.99 | 67.25 | 498,122 | +0.75(+1.13%) |
Jan 21, 2014 | 67.86 | 68.88 | 66.08 | 66.50 | 678,851 | -0.85(-1.26%) |
Jan 17, 2014 | 69.64 | 67.35 | 67.35 | 67.35 | 935,500 | -2.22(-3.19%) |
Jan 16, 2014 | 63.75 | 70.60 | 62.69 | 69.57 | 2,538,487 | +2.62(+3.91%) |
Jan 15, 2014 | 66.86 | 67.22 | 65.18 | 66.95 | 1,200,414 | +0.09(+0.13%) |
Jan 14, 2014 | 67.80 | 68.50 | 66.52 | 66.86 | 679,522 | -0.69(-1.02%) |
Jan 13, 2014 | 70.45 | 70.75 | 67.22 | 67.55 | 995,488 | -3.00(-4.25%) |
Jan 10, 2014 | 72.01 | 73.00 | 68.83 | 70.55 | 1,645,281 | -1.69(-2.34%) |
Jan 09, 2014 | 74.01 | 74.10 | 72.10 | 72.24 | 869,953 | -1.76(-2.38%) |
Jan 08, 2014 | 74.65 | 75.63 | 73.61 | 74.00 | 801,129 | -0.61(-0.82%) |
Jan 07, 2014 | 76.53 | 76.99 | 74.32 | 74.61 | 648,718 | -1.61(-2.11%) |
Jan 06, 2014 | 77.54 | 77.75 | 76.00 | 76.22 | 720,053 | -1.41(-1.82%) |
Jan 03, 2014 | 77.67 | 78.10 | 76.16 | 77.63 | 575,668 | +0.60(+0.78%) |
Jan 02, 2014 | 78.12 | 79.02 | 76.75 | 77.03 | 785,284 | -1.66(-2.11%) |
Dec 31, 2013 | 77.80 | 78.69 | 78.69 | 78.69 | 872,000 | +1.35(+1.75%) |
Dec 30, 2013 | 78.27 | 78.45 | 76.94 | 77.34 | 587,108 | -0.28(-0.36%) |
Dec 27, 2013 | 79.52 | 80.20 | 76.78 | 77.62 | 409,744 | -1.62(-2.04%) |
Dec 26, 2013 | 78.88 | 80.34 | 78.01 | 79.24 | 952,587 | +0.74(+0.94%) |
Dec 24, 2013 | 77.98 | 79.30 | 77.81 | 78.50 | 325,349 | +0.42(+0.54%) |
Dec 23, 2013 | 76.00 | 79.15 | 75.31 | 78.08 | 1,122,896 | +3.08(+4.11%) |
Dec 20, 2013 | 74.87 | 75.19 | 74.00 | 75.00 | 1,264,483 | +0.41(+0.55%) |
Dec 19, 2013 | 75.05 | 75.65 | 74.19 | 74.59 | 691,853 | -0.82(-1.09%) |
Dec 18, 2013 | 76.78 | 77.24 | 74.05 | 75.41 | 1,437,206 | -1.26(-1.64%) |
Dec 17, 2013 | 76.72 | 77.49 | 76.10 | 76.67 | 773,803 | +0.11(+0.14%) |
Dec 16, 2013 | 75.01 | 77.16 | 74.26 | 76.56 | 1,065,395 | +1.94(+2.60%) |
Dec 13, 2013 | 75.77 | 76.04 | 73.90 | 74.62 | 761,878 | -0.80(-1.06%) |
Dec 12, 2013 | 74.84 | 76.25 | 74.54 | 75.42 | 805,089 | +0.17(+0.23%) |
Dec 11, 2013 | 76.50 | 78.46 | 75.00 | 75.25 | 1,767,428 | -0.75(-0.99%) |
Dec 10, 2013 | 74.60 | 76.83 | 74.53 | 76.00 | 1,327,914 | +0.99(+1.32%) |
Dec 09, 2013 | 73.24 | 75.12 | 73.02 | 75.01 | 1,464,558 | +2.02(+2.77%) |
Dec 06, 2013 | 70.66 | 76.22 | 69.89 | 72.99 | 0 | +3.17(+4.54%) |
Dec 05, 2013 | 67.87 | 71.69 | 64.20 | 69.82 | 6,883,101 | +11.36(+19.43%) |
Dec 04, 2013 | 58.09 | 59.40 | 57.61 | 58.46 | 0 | +0.12(+0.21%) |
Dec 03, 2013 | 58.97 | 59.70 | 56.26 | 58.34 | 0 | -0.75(-1.27%) |
Dec 02, 2013 | 60.14 | 60.14 | 58.44 | 59.09 | 792,150 | -1.24(-2.06%) |
Nov 29, 2013 | 59.21 | 60.95 | 58.78 | 60.33 | 0 | +1.33(+2.25%) |
Nov 27, 2013 | 59.85 | 59.98 | 58.32 | 59.00 | 0 | -0.98(-1.63%) |
Nov 26, 2013 | 59.66 | 60.49 | 58.90 | 59.98 | 0 | +0.49(+0.82%) |
Nov 25, 2013 | 60.32 | 61.00 | 59.35 | 59.49 | 565,810 | -0.71(-1.18%) |
Nov 22, 2013 | 60.83 | 61.99 | 59.14 | 60.20 | 0 | -0.31(-0.51%) |
Nov 21, 2013 | 58.38 | 60.80 | 58.30 | 60.51 | 795,272 | +2.21(+3.79%) |
Nov 20, 2013 | 61.83 | 61.83 | 58.00 | 58.30 | 0 | -3.28(-5.33%) |
Nov 19, 2013 | 62.01 | 62.80 | 60.80 | 61.58 | 854,235 | -0.47(-0.76%) |
Nov 18, 2013 | 63.21 | 63.93 | 61.92 | 62.05 | 573,989 | -1.12(-1.77%) |
Nov 15, 2013 | 62.49 | 63.59 | 62.36 | 63.17 | 0 | +0.76(+1.22%) |
Nov 14, 2013 | 62.13 | 62.74 | 61.00 | 62.41 | 0 | +2.00(+3.31%) |
Nov 12, 2013 | 58.78 | 61.33 | 58.69 | 60.41 | 0 | +1.62(+2.76%) |
Nov 11, 2013 | 58.53 | 59.68 | 57.99 | 58.79 | 890,941 | +0.24(+0.41%) |
Nov 08, 2013 | 56.56 | 58.62 | 55.72 | 58.55 | 0 | +1.95(+3.45%) |
Nov 07, 2013 | 60.31 | 60.45 | 54.78 | 56.60 | 1,517,625 | -3.45(-5.75%) |
Nov 06, 2013 | 63.36 | 63.48 | 59.12 | 60.05 | 735,213 | -2.99(-4.74%) |
Nov 05, 2013 | 62.07 | 63.32 | 61.13 | 63.04 | 0 | +0.73(+1.17%) |
Nov 04, 2013 | 61.74 | 62.52 | 61.05 | 62.31 | 410,115 | +0.80(+1.30%) |