Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 57.28 | 59.74 | 55.75 | 59.42 | 2,423,066 | +0.93(+1.59%) |
Jan 30, 2014 | 58.74 | 59.81 | 58.16 | 58.49 | 1,889,511 | +0.75(+1.30%) |
Jan 29, 2014 | 57.18 | 58.14 | 56.14 | 57.74 | 1,519,504 | +0.27(+0.47%) |
Jan 28, 2014 | 55.65 | 57.75 | 55.54 | 57.47 | 1,839,571 | +2.04(+3.68%) |
Jan 27, 2014 | 58.87 | 58.88 | 53.76 | 55.43 | 3,021,491 | -3.45(-5.86%) |
Jan 24, 2014 | 62.85 | 63.10 | 58.13 | 58.88 | 2,789,248 | -4.52(-7.13%) |
Jan 23, 2014 | 63.12 | 63.42 | 62.21 | 63.40 | 10,838,611 | +0.20(+0.32%) |
Jan 22, 2014 | 62.41 | 63.58 | 61.97 | 63.20 | 1,205,846 | +0.53(+0.85%) |
Jan 21, 2014 | 65.00 | 65.10 | 62.28 | 62.67 | 1,722,039 | -1.28(-2.00%) |
Jan 17, 2014 | 63.92 | 63.95 | 63.95 | 63.95 | 1,751,600 | +1.83(+2.95%) |
Jan 16, 2014 | 62.02 | 63.48 | 61.78 | 62.12 | 1,076,305 | -0.11(-0.18%) |
Jan 15, 2014 | 60.40 | 62.43 | 60.40 | 62.23 | 1,429,270 | +1.83(+3.03%) |
Jan 14, 2014 | 58.67 | 60.42 | 57.03 | 60.40 | 996,329 | +1.71(+2.91%) |
Jan 13, 2014 | 61.18 | 61.19 | 58.17 | 58.69 | 938,661 | -2.02(-3.33%) |
Jan 10, 2014 | 60.43 | 61.44 | 59.87 | 60.71 | 568,493 | +0.37(+0.61%) |
Jan 09, 2014 | 60.72 | 61.08 | 59.45 | 60.34 | 725,447 | -0.39(-0.64%) |
Jan 08, 2014 | 61.41 | 61.75 | 60.51 | 60.73 | 970,970 | -0.63(-1.03%) |
Jan 07, 2014 | 60.67 | 62.44 | 60.50 | 61.36 | 2,170,392 | +1.46(+2.44%) |
Jan 06, 2014 | 57.65 | 61.09 | 57.50 | 59.90 | 2,293,447 | +2.73(+4.78%) |
Jan 03, 2014 | 57.02 | 57.53 | 56.62 | 57.17 | 331,336 | +0.21(+0.37%) |
Jan 02, 2014 | 57.06 | 57.37 | 56.43 | 56.96 | 437,600 | -0.18(-0.32%) |
Dec 31, 2013 | 56.99 | 57.14 | 57.14 | 57.14 | 502,600 | +0.09(+0.16%) |
Dec 30, 2013 | 58.08 | 58.37 | 56.80 | 57.05 | 316,852 | -0.15(-0.26%) |
Dec 27, 2013 | 57.99 | 57.99 | 56.71 | 57.20 | 333,740 | -0.57(-0.99%) |
Dec 26, 2013 | 58.34 | 58.50 | 57.42 | 57.77 | 408,630 | -0.19(-0.33%) |
Dec 24, 2013 | 58.25 | 58.25 | 57.39 | 57.96 | 269,077 | -0.08(-0.14%) |
Dec 23, 2013 | 57.21 | 58.09 | 57.07 | 58.04 | 534,372 | +1.01(+1.77%) |
Dec 20, 2013 | 56.68 | 57.21 | 56.26 | 57.03 | 936,980 | +0.56(+0.99%) |
Dec 19, 2013 | 57.22 | 57.52 | 56.07 | 56.47 | 810,624 | -0.69(-1.21%) |
Dec 18, 2013 | 56.14 | 57.21 | 55.75 | 57.16 | 1,236,177 | +1.16(+2.07%) |
Dec 17, 2013 | 55.70 | 56.24 | 55.11 | 56.00 | 847,496 | +0.42(+0.76%) |
Dec 16, 2013 | 54.59 | 55.61 | 54.45 | 55.58 | 653,571 | +1.38(+2.55%) |
Dec 13, 2013 | 54.37 | 54.85 | 54.02 | 54.20 | 374,655 | +0.08(+0.15%) |
Dec 12, 2013 | 53.38 | 54.43 | 52.74 | 54.12 | 877,752 | +0.44(+0.82%) |
Dec 11, 2013 | 55.19 | 55.38 | 53.50 | 53.68 | 580,207 | -1.19(-2.17%) |
Dec 10, 2013 | 55.51 | 55.70 | 54.73 | 54.87 | 718,763 | -0.88(-1.58%) |
Dec 09, 2013 | 55.81 | 56.17 | 55.13 | 55.75 | 852,909 | +0.29(+0.52%) |
Dec 06, 2013 | 54.91 | 55.79 | 54.16 | 55.46 | 0 | +0.93(+1.71%) |
Dec 05, 2013 | 54.54 | 54.57 | 53.83 | 54.53 | 520,876 | -0.12(-0.22%) |
Dec 04, 2013 | 54.75 | 55.25 | 53.94 | 54.65 | 0 | -0.52(-0.94%) |
Dec 03, 2013 | 54.89 | 55.39 | 54.64 | 55.17 | 659,427 | +0.06(+0.11%) |
Dec 02, 2013 | 54.80 | 55.50 | 54.05 | 55.11 | 546,763 | +0.47(+0.86%) |
Nov 29, 2013 | 54.89 | 55.33 | 54.42 | 54.64 | 0 | -0.12(-0.22%) |
Nov 27, 2013 | 53.88 | 54.92 | 53.63 | 54.76 | 0 | +0.83(+1.54%) |
Nov 26, 2013 | 53.67 | 54.13 | 53.10 | 53.93 | 0 | +0.35(+0.65%) |
Nov 25, 2013 | 54.20 | 54.88 | 52.87 | 53.58 | 826,253 | -0.57(-1.05%) |
Nov 22, 2013 | 54.01 | 54.83 | 53.80 | 54.15 | 0 | +0.26(+0.48%) |
Nov 21, 2013 | 52.78 | 53.93 | 52.68 | 53.89 | 767,537 | +1.20(+2.28%) |
Nov 20, 2013 | 52.78 | 53.17 | 52.45 | 52.69 | 0 | +0.25(+0.48%) |
Nov 19, 2013 | 53.87 | 53.98 | 51.82 | 52.44 | 1,971,788 | -1.56(-2.89%) |
Nov 18, 2013 | 55.82 | 55.99 | 53.64 | 54.00 | 0 | -1.41(-2.54%) |
Nov 15, 2013 | 54.91 | 55.53 | 54.90 | 55.41 | 0 | +0.73(+1.34%) |
Nov 14, 2013 | 55.63 | 55.95 | 54.05 | 54.68 | 3,970,502 | -3.70(-6.34%) |
Nov 13, 2013 | 58.00 | 58.89 | 57.66 | 58.38 | 868,371 | -0.12(-0.21%) |
Nov 12, 2013 | 58.52 | 58.70 | 57.81 | 58.50 | 0 | -0.09(-0.15%) |
Nov 11, 2013 | 58.41 | 59.80 | 57.77 | 58.59 | 0 | +0.35(+0.60%) |
Nov 08, 2013 | 56.71 | 58.44 | 56.70 | 58.24 | 0 | +1.61(+2.84%) |
Nov 07, 2013 | 57.22 | 57.91 | 56.45 | 56.63 | 649,832 | -0.46(-0.81%) |
Nov 06, 2013 | 57.19 | 57.75 | 56.31 | 57.09 | 665,333 | +0.44(+0.78%) |
Nov 05, 2013 | 57.78 | 58.28 | 56.20 | 56.65 | 906,016 | -1.38(-2.38%) |
Nov 04, 2013 | 57.17 | 58.95 | 56.93 | 58.03 | 1,517,894 | +1.28(+2.26%) |