Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 53.80 | 53.90 | 53.54 | 53.69 | 12,495 | -0.13(-0.24%) |
Jan 30, 2014 | 53.95 | 53.95 | 53.58 | 53.82 | 19,736 | -0.08(-0.15%) |
Jan 29, 2014 | 54.27 | 54.27 | 53.74 | 53.90 | 13,805 | -0.02(-0.04%) |
Jan 28, 2014 | 54.14 | 54.14 | 53.70 | 53.92 | 13,989 | +0.05(+0.09%) |
Jan 27, 2014 | 54.49 | 54.49 | 53.71 | 53.87 | 20,876 | -0.19(-0.35%) |
Jan 24, 2014 | 54.20 | 54.20 | 53.89 | 54.06 | 12,501 | -0.19(-0.35%) |
Jan 23, 2014 | 54.28 | 54.37 | 54.04 | 54.25 | 12,562 | +0.12(+0.22%) |
Jan 22, 2014 | 54.55 | 54.55 | 54.02 | 54.13 | 19,586 | +0.04(+0.07%) |
Jan 21, 2014 | 54.00 | 54.14 | 54.00 | 54.09 | 18,151 | +0.19(+0.35%) |
Jan 17, 2014 | 54.15 | 53.90 | 53.90 | 53.90 | 13,600 | -0.17(-0.31%) |
Jan 16, 2014 | 54.12 | 54.14 | 53.92 | 54.07 | 36,670 | -0.08(-0.15%) |
Jan 15, 2014 | 54.01 | 54.35 | 53.86 | 54.15 | 14,577 | +0.14(+0.26%) |
Jan 14, 2014 | 54.10 | 54.10 | 53.92 | 54.01 | 12,002 | +0.00(+0.00%) |
Jan 13, 2014 | 54.22 | 54.22 | 53.87 | 54.01 | 23,915 | +0.04(+0.07%) |
Jan 10, 2014 | 54.00 | 54.00 | 53.86 | 53.97 | 19,237 | +0.10(+0.19%) |
Jan 09, 2014 | 53.74 | 53.90 | 53.73 | 53.87 | 9,434 | +0.17(+0.32%) |
Jan 08, 2014 | 54.00 | 54.11 | 53.64 | 53.70 | 12,964 | -0.15(-0.28%) |
Jan 07, 2014 | 53.80 | 53.87 | 53.61 | 53.85 | 8,898 | +0.05(+0.09%) |
Jan 06, 2014 | 54.20 | 54.20 | 53.65 | 53.80 | 14,444 | +0.11(+0.20%) |
Jan 03, 2014 | 53.65 | 53.75 | 53.51 | 53.69 | 20,042 | +0.04(+0.07%) |
Jan 02, 2014 | 53.55 | 53.72 | 53.47 | 53.65 | 42,483 | -0.11(-0.20%) |
Dec 31, 2013 | 53.86 | 53.76 | 53.76 | 53.76 | 3,800 | +0.11(+0.21%) |
Dec 30, 2013 | 53.40 | 53.82 | 53.40 | 53.65 | 5,454 | +0.24(+0.45%) |
Dec 27, 2013 | 53.97 | 53.97 | 53.41 | 53.41 | 13,875 | -0.11(-0.21%) |
Dec 26, 2013 | 53.81 | 53.81 | 53.41 | 53.52 | 5,232 | -0.10(-0.19%) |
Dec 24, 2013 | 53.59 | 53.96 | 53.55 | 53.62 | 9,231 | -0.22(-0.40%) |
Dec 23, 2013 | 53.72 | 53.85 | 53.62 | 53.84 | 27,671 | +0.31(+0.58%) |
Dec 20, 2013 | 53.44 | 53.73 | 53.44 | 53.53 | 8,688 | -0.19(-0.35%) |
Dec 19, 2013 | 53.85 | 53.85 | 53.51 | 53.72 | 25,526 | -0.10(-0.19%) |
Dec 18, 2013 | 54.04 | 54.04 | 53.72 | 53.82 | 26,050 | +0.03(+0.06%) |
Dec 17, 2013 | 53.60 | 53.79 | 53.60 | 53.79 | 9,988 | +0.02(+0.04%) |
Dec 16, 2013 | 53.88 | 53.88 | 53.57 | 53.77 | 36,327 | +0.01(+0.01%) |
Dec 13, 2013 | 53.75 | 53.76 | 53.56 | 53.76 | 12,446 | +0.04(+0.08%) |
Dec 12, 2013 | 53.79 | 53.79 | 53.54 | 53.72 | 7,738 | -0.07(-0.14%) |
Dec 11, 2013 | 53.66 | 53.89 | 53.54 | 53.79 | 6,194 | +0.17(+0.32%) |
Dec 10, 2013 | 53.56 | 53.76 | 53.51 | 53.62 | 13,690 | +0.07(+0.13%) |
Dec 09, 2013 | 53.59 | 53.70 | 53.51 | 53.55 | 4,515 | -0.03(-0.06%) |
Dec 06, 2013 | 53.60 | 53.61 | 53.35 | 53.58 | 10,745 | -0.02(-0.03%) |
Dec 05, 2013 | 53.58 | 53.61 | 53.54 | 53.60 | 7,202 | +0.02(+0.03%) |
Dec 04, 2013 | 53.55 | 53.64 | 53.48 | 53.58 | 10,364 | +0.03(+0.06%) |
Dec 03, 2013 | 53.39 | 53.91 | 53.20 | 53.55 | 81,174 | +0.16(+0.30%) |
Dec 02, 2013 | 54.00 | 54.00 | 53.33 | 53.39 | 8,466 | -0.33(-0.61%) |
Nov 29, 2013 | 53.73 | 53.88 | 53.67 | 53.72 | 1,504 | +0.18(+0.34%) |
Nov 27, 2013 | 53.48 | 53.82 | 53.46 | 53.54 | 5,222 | -0.10(-0.19%) |
Nov 26, 2013 | 53.60 | 53.74 | 53.40 | 53.64 | 11,267 | +0.05(+0.09%) |
Nov 25, 2013 | 55.16 | 55.16 | 53.29 | 53.59 | 11,382 | +0.14(+0.26%) |
Nov 22, 2013 | 53.45 | 53.48 | 53.11 | 53.45 | 8,319 | +0.28(+0.53%) |
Nov 21, 2013 | 53.53 | 53.53 | 53.13 | 53.17 | 83,037 | -0.25(-0.48%) |
Nov 20, 2013 | 53.62 | 53.88 | 53.42 | 53.42 | 11,762 | -0.18(-0.34%) |
Nov 19, 2013 | 53.74 | 53.74 | 53.25 | 53.60 | 8,806 | +0.18(+0.34%) |
Nov 18, 2013 | 53.23 | 53.62 | 53.19 | 53.42 | 7,397 | -0.01(-0.02%) |
Nov 15, 2013 | 53.52 | 53.52 | 53.08 | 53.43 | 12,174 | +0.35(+0.65%) |
Nov 14, 2013 | 53.95 | 53.95 | 52.98 | 53.08 | 10,843 | -0.20(-0.37%) |
Nov 12, 2013 | 53.28 | 53.28 | 53.19 | 53.28 | 1,641 | +0.12(+0.23%) |
Nov 11, 2013 | 54.25 | 54.25 | 53.12 | 53.16 | 17,669 | -0.02(-0.04%) |
Nov 08, 2013 | 53.65 | 53.70 | 53.18 | 53.18 | 10,004 | -0.32(-0.60%) |
Nov 07, 2013 | 53.71 | 53.71 | 53.50 | 53.50 | 3,995 | -0.16(-0.30%) |
Nov 06, 2013 | 53.82 | 53.82 | 53.28 | 53.66 | 4,361 | +0.25(+0.47%) |
Nov 05, 2013 | 53.08 | 53.61 | 53.08 | 53.41 | 7,093 | -0.17(-0.32%) |
Nov 04, 2013 | 53.91 | 53.91 | 53.29 | 53.58 | 10,625 | +0.04(+0.07%) |