Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 52.08 | 52.64 | 51.51 | 51.74 | 54,611 | -1.19(-2.25%) |
Jan 30, 2014 | 52.51 | 53.45 | 52.22 | 52.94 | 39,548 | +0.62(+1.18%) |
Jan 29, 2014 | 53.44 | 53.91 | 51.91 | 52.32 | 51,552 | -1.38(-2.58%) |
Jan 28, 2014 | 54.65 | 54.74 | 53.12 | 53.70 | 41,729 | -0.91(-1.67%) |
Jan 27, 2014 | 55.47 | 55.47 | 54.38 | 54.61 | 45,829 | -0.73(-1.32%) |
Jan 24, 2014 | 55.39 | 55.47 | 55.06 | 55.34 | 97,461 | -0.27(-0.49%) |
Jan 23, 2014 | 55.57 | 55.68 | 54.98 | 55.61 | 54,246 | -0.35(-0.63%) |
Jan 22, 2014 | 55.86 | 56.17 | 55.66 | 55.97 | 19,328 | -0.05(-0.10%) |
Jan 21, 2014 | 55.79 | 56.14 | 55.35 | 56.02 | 26,713 | +0.42(+0.75%) |
Jan 17, 2014 | 56.18 | 55.60 | 55.60 | 55.60 | 25,172 | -0.48(-0.86%) |
Jan 16, 2014 | 56.27 | 56.27 | 55.77 | 56.08 | 15,858 | -0.12(-0.21%) |
Jan 15, 2014 | 55.38 | 56.45 | 55.38 | 56.20 | 31,561 | +0.82(+1.48%) |
Jan 14, 2014 | 54.89 | 55.56 | 54.70 | 55.38 | 21,124 | +0.49(+0.89%) |
Jan 13, 2014 | 55.70 | 55.95 | 54.40 | 54.89 | 24,761 | -1.09(-1.95%) |
Jan 10, 2014 | 56.17 | 56.32 | 55.65 | 55.98 | 26,890 | -0.36(-0.65%) |
Jan 09, 2014 | 56.96 | 57.09 | 55.72 | 56.35 | 25,583 | -0.41(-0.72%) |
Jan 08, 2014 | 57.14 | 57.35 | 56.27 | 56.76 | 36,664 | -0.58(-1.02%) |
Jan 07, 2014 | 57.29 | 58.00 | 56.86 | 57.34 | 47,093 | +0.11(+0.19%) |
Jan 06, 2014 | 57.45 | 57.74 | 57.12 | 57.23 | 45,783 | -0.15(-0.25%) |
Jan 03, 2014 | 57.32 | 57.75 | 56.81 | 57.38 | 50,349 | -0.07(-0.13%) |
Jan 02, 2014 | 56.97 | 57.75 | 56.82 | 57.45 | 47,922 | +0.25(+0.43%) |
Dec 31, 2013 | 57.06 | 57.20 | 57.20 | 57.20 | 30,449 | +0.11(+0.19%) |
Dec 30, 2013 | 57.50 | 58.14 | 56.97 | 57.09 | 19,997 | -0.35(-0.60%) |
Dec 27, 2013 | 57.95 | 58.07 | 56.92 | 57.44 | 25,764 | -0.25(-0.43%) |
Dec 26, 2013 | 58.46 | 59.04 | 57.27 | 57.68 | 46,775 | -0.52(-0.89%) |
Dec 24, 2013 | 57.80 | 58.72 | 57.42 | 58.20 | 38,799 | +0.64(+1.11%) |
Dec 23, 2013 | 57.47 | 57.63 | 56.78 | 57.57 | 60,887 | +0.51(+0.89%) |
Dec 20, 2013 | 55.74 | 57.65 | 55.57 | 57.06 | 164,583 | +1.53(+2.75%) |
Dec 19, 2013 | 55.15 | 56.21 | 53.99 | 55.53 | 77,509 | +0.15(+0.28%) |
Dec 18, 2013 | 54.76 | 55.55 | 53.52 | 55.37 | 77,547 | +0.50(+0.91%) |
Dec 17, 2013 | 54.98 | 55.12 | 54.20 | 54.87 | 28,313 | -0.30(-0.54%) |
Dec 16, 2013 | 54.78 | 55.33 | 54.73 | 55.17 | 61,710 | +0.45(+0.81%) |
Dec 13, 2013 | 55.06 | 55.35 | 54.56 | 54.73 | 36,918 | -0.33(-0.59%) |
Dec 12, 2013 | 53.99 | 55.29 | 53.99 | 55.06 | 63,261 | +0.96(+1.77%) |
Dec 11, 2013 | 55.11 | 55.30 | 53.84 | 54.10 | 63,402 | -1.08(-1.96%) |
Dec 10, 2013 | 55.18 | 55.41 | 54.93 | 55.18 | 71,785 | -0.23(-0.41%) |
Dec 09, 2013 | 54.03 | 55.67 | 53.87 | 55.41 | 160,890 | +1.27(+2.35%) |
Dec 06, 2013 | 53.67 | 54.38 | 53.38 | 54.14 | 63,384 | +0.77(+1.45%) |
Dec 05, 2013 | 52.82 | 53.84 | 52.51 | 53.36 | 33,797 | +0.42(+0.79%) |
Dec 04, 2013 | 52.83 | 54.07 | 52.68 | 52.95 | 42,158 | -0.28(-0.53%) |
Dec 03, 2013 | 52.22 | 53.46 | 52.29 | 53.23 | 61,653 | +0.76(+1.46%) |
Dec 02, 2013 | 53.37 | 53.37 | 51.08 | 52.46 | 103,863 | -1.14(-2.12%) |
Nov 29, 2013 | 53.90 | 54.09 | 53.13 | 53.60 | 21,953 | +0.11(+0.20%) |
Nov 27, 2013 | 53.43 | 53.65 | 52.65 | 53.49 | 49,201 | +0.26(+0.50%) |
Nov 26, 2013 | 53.50 | 54.05 | 52.96 | 53.23 | 57,302 | -0.45(-0.83%) |
Nov 25, 2013 | 53.75 | 54.56 | 53.28 | 53.67 | 50,307 | -0.07(-0.14%) |
Nov 22, 2013 | 52.67 | 53.88 | 52.42 | 53.75 | 72,705 | +0.81(+1.53%) |
Nov 21, 2013 | 52.87 | 53.05 | 52.14 | 52.94 | 95,793 | +0.15(+0.29%) |
Nov 20, 2013 | 53.22 | 53.22 | 52.50 | 52.78 | 38,689 | -0.35(-0.65%) |
Nov 19, 2013 | 54.13 | 54.18 | 52.90 | 53.13 | 73,337 | -1.15(-2.11%) |
Nov 18, 2013 | 54.52 | 54.80 | 53.85 | 54.27 | 87,905 | -0.35(-0.65%) |
Nov 15, 2013 | 54.26 | 54.76 | 54.13 | 54.63 | 66,591 | +0.04(+0.07%) |
Nov 14, 2013 | 54.52 | 54.79 | 54.07 | 54.59 | 38,695 | -0.12(-0.22%) |
Nov 13, 2013 | 54.50 | 54.80 | 54.00 | 54.71 | 35,883 | -0.18(-0.33%) |
Nov 12, 2013 | 53.79 | 55.27 | 53.35 | 54.89 | 58,429 | +0.72(+1.33%) |
Nov 11, 2013 | 56.25 | 56.25 | 53.98 | 54.17 | 71,078 | -2.44(-4.31%) |
Nov 08, 2013 | 56.09 | 56.63 | 55.80 | 56.61 | 41,749 | +0.35(+0.63%) |
Nov 07, 2013 | 57.04 | 57.04 | 55.89 | 56.26 | 46,723 | +0.12(+0.21%) |
Nov 06, 2013 | 56.17 | 56.19 | 55.56 | 56.14 | 15,898 | +0.54(+0.97%) |
Nov 05, 2013 | 55.47 | 55.62 | 54.45 | 55.60 | 35,458 | -0.28(-0.50%) |
Nov 04, 2013 | 55.39 | 56.17 | 54.81 | 55.88 | 44,506 | +1.48(+2.72%) |