Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 63.39 | 65.37 | 62.65 | 64.50 | 15,527,717 | +1.03(+1.62%) |
Jan 30, 2014 | 63.98 | 65.24 | 62.80 | 63.47 | 17,405,936 | +4.02(+6.76%) |
Jan 29, 2014 | 59.62 | 60.95 | 58.60 | 59.45 | 8,895,540 | -0.99(-1.64%) |
Jan 28, 2014 | 57.44 | 60.85 | 57.35 | 60.44 | 9,323,774 | +2.53(+4.37%) |
Jan 27, 2014 | 61.77 | 61.77 | 56.10 | 57.91 | 18,946,340 | -3.83(-6.20%) |
Jan 24, 2014 | 62.17 | 63.62 | 61.30 | 61.74 | 13,039,731 | -1.06(-1.69%) |
Jan 23, 2014 | 61.45 | 62.81 | 60.88 | 62.80 | 10,166,845 | +0.36(+0.58%) |
Jan 22, 2014 | 63.11 | 63.80 | 61.76 | 62.44 | 12,024,680 | -0.09(-0.14%) |
Jan 21, 2014 | 63.33 | 63.44 | 61.50 | 62.53 | 13,708,082 | +0.33(+0.53%) |
Jan 17, 2014 | 63.60 | 62.20 | 62.20 | 62.20 | 28,391,100 | +1.63(+2.69%) |
Jan 16, 2014 | 61.45 | 62.40 | 60.46 | 60.57 | 16,392,889 | -1.00(-1.62%) |
Jan 15, 2014 | 59.11 | 61.75 | 58.55 | 61.57 | 21,525,812 | +3.36(+5.77%) |
Jan 14, 2014 | 58.88 | 59.02 | 57.36 | 58.21 | 14,768,618 | +0.39(+0.67%) |
Jan 13, 2014 | 59.98 | 60.38 | 57.29 | 57.82 | 20,957,158 | +0.82(+1.44%) |
Jan 10, 2014 | 57.50 | 58.76 | 55.87 | 57.00 | 22,391,578 | -0.05(-0.09%) |
Jan 09, 2014 | 59.54 | 60.81 | 55.59 | 57.05 | 31,276,036 | -2.24(-3.78%) |
Jan 08, 2014 | 58.71 | 61.26 | 57.92 | 59.29 | 27,234,744 | -2.17(-3.53%) |
Jan 07, 2014 | 67.67 | 67.73 | 61.39 | 61.46 | 31,691,812 | -4.83(-7.29%) |
Jan 06, 2014 | 64.83 | 66.87 | 63.50 | 66.29 | 27,223,722 | -2.71(-3.93%) |
Jan 03, 2014 | 69.00 | 70.43 | 68.43 | 69.00 | 33,254,610 | +1.50(+2.22%) |
Jan 02, 2014 | 65.00 | 67.50 | 64.40 | 67.50 | 29,218,560 | +3.85(+6.05%) |
Dec 31, 2013 | 62.36 | 63.65 | 63.65 | 63.65 | 27,814,600 | +3.14(+5.19%) |
Dec 30, 2013 | 60.27 | 63.71 | 58.57 | 60.51 | 55,398,832 | -3.24(-5.08%) |
Dec 27, 2013 | 70.10 | 71.25 | 63.69 | 63.75 | 60,418,668 | -9.56(-13.04%) |
Dec 26, 2013 | 72.88 | 74.73 | 69.13 | 73.31 | 82,644,592 | +3.35(+4.79%) |
Dec 24, 2013 | 66.34 | 70.87 | 65.56 | 69.96 | 35,802,696 | +5.42(+8.40%) |
Dec 23, 2013 | 59.85 | 64.99 | 59.70 | 64.54 | 22,046,132 | +4.53(+7.55%) |
Dec 20, 2013 | 58.51 | 60.25 | 58.01 | 60.01 | 26,207,420 | +2.52(+4.38%) |
Dec 19, 2013 | 55.09 | 57.75 | 55.00 | 57.49 | 13,114,713 | +1.98(+3.57%) |
Dec 18, 2013 | 56.96 | 57.00 | 54.23 | 55.51 | 16,603,362 | -0.94(-1.67%) |
Dec 17, 2013 | 56.97 | 57.38 | 54.62 | 56.45 | 22,027,756 | -0.16(-0.28%) |
Dec 16, 2013 | 57.97 | 60.24 | 55.76 | 56.61 | 39,230,176 | -2.39(-4.05%) |
Dec 13, 2013 | 56.20 | 59.41 | 55.45 | 59.00 | 38,979,568 | +3.67(+6.63%) |
Dec 12, 2013 | 52.20 | 55.87 | 50.69 | 55.33 | 23,368,586 | +2.99(+5.71%) |
Dec 11, 2013 | 52.37 | 53.87 | 51.00 | 52.34 | 26,511,212 | +0.35(+0.67%) |
Dec 10, 2013 | 48.75 | 52.58 | 48.70 | 51.99 | 25,736,392 | +2.85(+5.80%) |
Dec 09, 2013 | 45.58 | 49.84 | 45.02 | 49.14 | 17,277,120 | +4.19(+9.32%) |
Dec 06, 2013 | 45.75 | 45.80 | 44.54 | 44.95 | 6,236,232 | -0.67(-1.47%) |
Dec 05, 2013 | 43.45 | 46.35 | 42.83 | 45.62 | 11,727,764 | +1.93(+4.42%) |
Dec 04, 2013 | 41.27 | 43.92 | 41.27 | 43.69 | 11,005,383 | +2.32(+5.61%) |
Dec 03, 2013 | 40.69 | 41.60 | 40.54 | 41.37 | 5,767,978 | +0.59(+1.45%) |
Dec 02, 2013 | 41.79 | 42.00 | 40.40 | 40.78 | 6,419,823 | -0.79(-1.90%) |
Nov 29, 2013 | 41.40 | 41.58 | 40.90 | 41.57 | 4,107,074 | +0.67(+1.64%) |
Nov 27, 2013 | 40.47 | 41.40 | 40.35 | 40.90 | 5,536,322 | +0.72(+1.79%) |
Nov 26, 2013 | 39.16 | 40.55 | 38.92 | 40.18 | 9,824,616 | +1.12(+2.87%) |
Nov 25, 2013 | 41.08 | 41.14 | 38.80 | 39.06 | 14,317,553 | -1.94(-4.73%) |
Nov 22, 2013 | 41.81 | 42.28 | 40.97 | 41.00 | 6,185,245 | -1.06(-2.52%) |
Nov 21, 2013 | 41.25 | 42.49 | 40.37 | 42.06 | 8,319,728 | +1.01(+2.46%) |
Nov 20, 2013 | 41.40 | 41.75 | 40.51 | 41.05 | 5,763,630 | -0.70(-1.68%) |
Nov 19, 2013 | 41.39 | 41.90 | 40.00 | 41.75 | 7,425,791 | +0.61(+1.48%) |
Nov 18, 2013 | 43.50 | 43.95 | 40.85 | 41.14 | 12,794,686 | -2.84(-6.46%) |
Nov 15, 2013 | 45.25 | 45.27 | 43.43 | 43.98 | 8,010,663 | -0.71(-1.59%) |
Nov 14, 2013 | 42.34 | 45.67 | 42.24 | 44.69 | 11,076,568 | +2.79(+6.66%) |
Nov 12, 2013 | 43.66 | 43.78 | 41.83 | 41.90 | 6,309,892 | -1.00(-2.33%) |
Nov 11, 2013 | 40.50 | 43.00 | 39.40 | 42.90 | 16,095,820 | +1.25(+3.00%) |
Nov 08, 2013 | 45.93 | 46.94 | 40.69 | 41.65 | 27,925,308 | -3.25(-7.24%) |