Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 52.14 | 52.97 | 51.64 | 52.51 | 128,441 | +0.07(+0.13%) |
Jan 30, 2014 | 52.50 | 53.19 | 52.25 | 52.44 | 79,341 | +0.31(+0.60%) |
Jan 29, 2014 | 53.36 | 53.42 | 51.96 | 52.13 | 57,834 | -1.54(-2.87%) |
Jan 28, 2014 | 53.25 | 54.02 | 52.60 | 53.67 | 192,985 | +0.61(+1.14%) |
Jan 27, 2014 | 54.02 | 54.29 | 53.05 | 53.06 | 72,729 | -1.05(-1.93%) |
Jan 24, 2014 | 55.52 | 55.52 | 53.90 | 54.10 | 90,220 | -1.63(-2.93%) |
Jan 23, 2014 | 55.50 | 56.00 | 55.25 | 55.74 | 160,292 | +0.09(+0.17%) |
Jan 22, 2014 | 55.74 | 55.83 | 55.26 | 55.64 | 39,964 | +0.17(+0.30%) |
Jan 21, 2014 | 56.01 | 56.18 | 54.84 | 55.47 | 61,617 | +0.00(+0.00%) |
Jan 17, 2014 | 56.01 | 55.47 | 55.47 | 55.47 | 41,790 | -0.69(-1.23%) |
Jan 16, 2014 | 56.32 | 56.96 | 56.11 | 56.16 | 59,213 | -0.31(-0.55%) |
Jan 15, 2014 | 56.00 | 57.17 | 56.00 | 56.47 | 65,629 | +0.47(+0.84%) |
Jan 14, 2014 | 55.13 | 56.38 | 54.88 | 56.00 | 92,356 | +0.78(+1.41%) |
Jan 13, 2014 | 56.18 | 56.18 | 54.81 | 55.22 | 114,629 | -0.88(-1.56%) |
Jan 10, 2014 | 56.21 | 56.25 | 55.57 | 56.10 | 51,070 | +0.07(+0.12%) |
Jan 09, 2014 | 56.53 | 56.97 | 55.34 | 56.03 | 84,129 | -0.16(-0.28%) |
Jan 08, 2014 | 56.31 | 56.97 | 55.81 | 56.19 | 119,837 | -0.14(-0.25%) |
Jan 07, 2014 | 55.84 | 56.79 | 55.34 | 56.33 | 67,963 | +0.63(+1.13%) |
Jan 06, 2014 | 56.80 | 56.97 | 55.42 | 55.70 | 74,005 | -1.00(-1.76%) |
Jan 03, 2014 | 56.66 | 57.22 | 56.02 | 56.70 | 87,155 | +0.01(+0.01%) |
Jan 02, 2014 | 56.30 | 56.81 | 56.02 | 56.70 | 105,040 | +0.32(+0.56%) |
Dec 31, 2013 | 56.82 | 56.38 | 56.38 | 56.38 | 91,583 | -0.46(-0.81%) |
Dec 30, 2013 | 57.01 | 57.22 | 56.49 | 56.84 | 55,024 | -0.03(-0.06%) |
Dec 27, 2013 | 57.32 | 57.32 | 56.59 | 56.87 | 51,767 | -0.20(-0.35%) |
Dec 26, 2013 | 57.16 | 57.57 | 56.97 | 57.07 | 46,227 | +0.24(+0.42%) |
Dec 24, 2013 | 57.00 | 57.15 | 56.61 | 56.84 | 34,878 | +0.00(+0.00%) |
Dec 23, 2013 | 56.61 | 56.98 | 56.32 | 56.84 | 91,932 | +0.39(+0.69%) |
Dec 20, 2013 | 56.23 | 56.65 | 55.60 | 56.45 | 311,920 | +0.45(+0.80%) |
Dec 19, 2013 | 56.81 | 56.81 | 55.35 | 56.00 | 106,822 | -0.74(-1.30%) |
Dec 18, 2013 | 56.24 | 56.84 | 55.61 | 56.74 | 111,833 | +0.61(+1.09%) |
Dec 17, 2013 | 56.26 | 56.58 | 55.60 | 56.12 | 81,355 | -0.06(-0.11%) |
Dec 16, 2013 | 55.86 | 56.77 | 55.86 | 56.18 | 92,101 | +0.61(+1.11%) |
Dec 13, 2013 | 55.25 | 56.16 | 55.06 | 55.57 | 156,996 | +0.49(+0.89%) |
Dec 12, 2013 | 55.34 | 55.93 | 54.87 | 55.08 | 101,803 | -0.11(-0.21%) |
Dec 11, 2013 | 55.34 | 55.37 | 54.81 | 55.19 | 151,138 | +0.06(+0.11%) |
Dec 10, 2013 | 56.56 | 56.67 | 55.04 | 55.13 | 119,834 | -1.65(-2.91%) |
Dec 09, 2013 | 56.59 | 56.95 | 55.82 | 56.78 | 130,643 | +0.47(+0.84%) |
Dec 06, 2013 | 56.32 | 56.64 | 55.81 | 56.31 | 77,714 | +0.63(+1.13%) |
Dec 05, 2013 | 55.72 | 56.02 | 55.36 | 55.68 | 99,879 | -0.11(-0.19%) |
Dec 04, 2013 | 56.20 | 56.47 | 55.66 | 55.79 | 150,906 | -0.75(-1.32%) |
Dec 03, 2013 | 55.64 | 56.67 | 55.26 | 56.54 | 431,061 | +0.56(+1.00%) |
Dec 02, 2013 | 56.74 | 56.74 | 55.68 | 55.98 | 150,033 | -0.28(-0.50%) |
Nov 29, 2013 | 56.37 | 56.53 | 55.75 | 56.26 | 56,046 | +0.15(+0.27%) |
Nov 27, 2013 | 56.16 | 56.27 | 55.94 | 56.10 | 100,732 | +0.15(+0.26%) |
Nov 26, 2013 | 56.40 | 56.64 | 55.88 | 55.96 | 133,988 | -0.45(-0.79%) |
Nov 25, 2013 | 56.67 | 57.34 | 56.14 | 56.41 | 113,752 | +0.13(+0.23%) |
Nov 22, 2013 | 56.44 | 56.77 | 56.04 | 56.28 | 116,676 | -0.19(-0.33%) |
Nov 21, 2013 | 55.33 | 56.61 | 55.33 | 56.47 | 111,786 | +1.33(+2.41%) |
Nov 20, 2013 | 54.62 | 55.41 | 54.57 | 55.14 | 108,834 | +0.66(+1.20%) |
Nov 19, 2013 | 55.13 | 55.44 | 54.23 | 54.48 | 86,684 | -0.56(-1.01%) |
Nov 18, 2013 | 55.51 | 55.60 | 54.80 | 55.04 | 70,421 | -0.35(-0.63%) |
Nov 15, 2013 | 55.09 | 55.50 | 54.83 | 55.38 | 120,839 | +0.23(+0.41%) |
Nov 14, 2013 | 55.22 | 55.25 | 54.86 | 55.16 | 61,141 | +0.66(+1.21%) |
Nov 12, 2013 | 54.43 | 54.70 | 54.07 | 54.49 | 105,075 | +0.27(+0.51%) |
Nov 11, 2013 | 54.13 | 54.31 | 53.52 | 54.22 | 104,792 | +0.15(+0.27%) |
Nov 08, 2013 | 53.74 | 54.27 | 53.44 | 54.07 | 118,304 | +0.26(+0.48%) |
Nov 07, 2013 | 54.42 | 54.57 | 53.61 | 53.81 | 151,655 | -0.44(-0.81%) |
Nov 06, 2013 | 55.02 | 55.02 | 54.07 | 54.25 | 129,810 | -0.56(-1.02%) |
Nov 05, 2013 | 53.88 | 55.08 | 53.88 | 54.81 | 109,900 | +0.90(+1.67%) |
Nov 04, 2013 | 54.12 | 54.35 | 53.80 | 53.91 | 210,896 | -0.13(-0.24%) |