Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 51.55 | 52.09 | 51.44 | 51.82 | 415,651 | -0.81(-1.53%) |
Jan 30, 2014 | 52.58 | 52.71 | 52.34 | 52.63 | 391,239 | +0.25(+0.48%) |
Jan 29, 2014 | 52.33 | 52.58 | 52.21 | 52.38 | 295,786 | -0.56(-1.05%) |
Jan 28, 2014 | 52.71 | 52.97 | 52.69 | 52.93 | 220,680 | +0.52(+0.99%) |
Jan 27, 2014 | 52.67 | 52.72 | 52.12 | 52.41 | 129,404 | -0.27(-0.51%) |
Jan 24, 2014 | 53.33 | 53.34 | 52.68 | 52.68 | 218,431 | -1.46(-2.69%) |
Jan 23, 2014 | 54.37 | 54.37 | 53.93 | 54.14 | 200,216 | -0.35(-0.65%) |
Jan 22, 2014 | 54.46 | 54.55 | 54.34 | 54.49 | 134,074 | -0.04(-0.07%) |
Jan 21, 2014 | 54.57 | 54.59 | 54.28 | 54.53 | 236,120 | +0.30(+0.56%) |
Jan 17, 2014 | 54.39 | 54.22 | 54.22 | 54.22 | 189,986 | -0.20(-0.36%) |
Jan 16, 2014 | 54.33 | 54.42 | 54.14 | 54.42 | 147,528 | -0.04(-0.08%) |
Jan 15, 2014 | 54.27 | 54.48 | 54.18 | 54.46 | 158,047 | +0.20(+0.36%) |
Jan 14, 2014 | 53.97 | 54.28 | 53.82 | 54.27 | 162,163 | +0.44(+0.82%) |
Jan 13, 2014 | 54.08 | 54.17 | 53.72 | 53.83 | 173,883 | -0.40(-0.74%) |
Jan 10, 2014 | 54.02 | 54.29 | 53.96 | 54.23 | 127,139 | +0.52(+0.97%) |
Jan 09, 2014 | 53.81 | 53.83 | 53.45 | 53.71 | 157,487 | -0.01(-0.02%) |
Jan 08, 2014 | 53.86 | 53.88 | 53.65 | 53.72 | 153,154 | -0.08(-0.15%) |
Jan 07, 2014 | 53.77 | 53.85 | 53.68 | 53.80 | 160,242 | +0.28(+0.52%) |
Jan 06, 2014 | 53.68 | 53.68 | 53.47 | 53.52 | 206,450 | -0.01(-0.02%) |
Jan 03, 2014 | 53.67 | 53.71 | 53.46 | 53.53 | 478,642 | +0.06(+0.12%) |
Jan 02, 2014 | 53.84 | 53.85 | 53.31 | 53.47 | 388,397 | -1.00(-1.84%) |
Dec 31, 2013 | 54.23 | 54.47 | 54.47 | 54.47 | 167,340 | +0.24(+0.45%) |
Dec 30, 2013 | 54.16 | 54.25 | 54.05 | 54.23 | 152,438 | +0.29(+0.53%) |
Dec 27, 2013 | 54.13 | 54.13 | 53.87 | 53.94 | 150,417 | +0.31(+0.58%) |
Dec 26, 2013 | 53.74 | 53.74 | 53.54 | 53.63 | 158,541 | +0.34(+0.64%) |
Dec 24, 2013 | 53.21 | 53.33 | 53.09 | 53.29 | 225,942 | +0.08(+0.15%) |
Dec 23, 2013 | 53.07 | 53.24 | 53.00 | 53.21 | 188,380 | +0.48(+0.90%) |
Dec 20, 2013 | 52.57 | 52.78 | 52.53 | 52.73 | 158,046 | +0.28(+0.53%) |
Dec 19, 2013 | 52.29 | 52.48 | 52.17 | 52.46 | 103,512 | +0.02(+0.03%) |
Dec 18, 2013 | 52.05 | 52.51 | 51.58 | 52.44 | 183,621 | +0.78(+1.51%) |
Dec 17, 2013 | 51.75 | 51.75 | 51.50 | 51.66 | 176,451 | -0.28(-0.53%) |
Dec 16, 2013 | 51.92 | 52.04 | 51.85 | 51.93 | 121,804 | +0.44(+0.86%) |
Dec 13, 2013 | 51.54 | 51.56 | 51.37 | 51.49 | 108,763 | -0.04(-0.09%) |
Dec 12, 2013 | 51.63 | 51.70 | 51.41 | 51.53 | 139,595 | -0.39(-0.75%) |
Dec 11, 2013 | 52.40 | 52.40 | 51.88 | 51.93 | 171,877 | -0.45(-0.86%) |
Dec 10, 2013 | 52.37 | 52.42 | 52.28 | 52.38 | 79,053 | -0.12(-0.22%) |
Dec 09, 2013 | 52.43 | 52.53 | 52.39 | 52.49 | 161,842 | -0.04(-0.07%) |
Dec 06, 2013 | 52.30 | 52.54 | 52.23 | 52.53 | 70,729 | +0.62(+1.20%) |
Dec 05, 2013 | 52.01 | 52.12 | 51.81 | 51.91 | 150,575 | -0.27(-0.51%) |
Dec 04, 2013 | 51.85 | 52.20 | 51.80 | 52.17 | 173,668 | -0.28(-0.54%) |
Dec 03, 2013 | 52.48 | 52.61 | 52.27 | 52.46 | 120,950 | -0.34(-0.64%) |
Dec 02, 2013 | 53.02 | 53.06 | 52.80 | 52.80 | 115,294 | -0.42(-0.78%) |
Nov 29, 2013 | 53.39 | 53.43 | 53.20 | 53.21 | 74,371 | +0.13(+0.25%) |
Nov 27, 2013 | 53.12 | 53.20 | 53.00 | 53.08 | 105,380 | +0.15(+0.29%) |
Nov 26, 2013 | 52.86 | 52.99 | 52.79 | 52.93 | 296,023 | +0.04(+0.08%) |
Nov 25, 2013 | 53.04 | 53.04 | 52.85 | 52.88 | 114,316 | -0.21(-0.40%) |
Nov 22, 2013 | 52.90 | 53.10 | 52.83 | 53.10 | 109,919 | +0.20(+0.39%) |
Nov 21, 2013 | 52.74 | 52.89 | 52.71 | 52.89 | 77,220 | +0.32(+0.61%) |
Nov 20, 2013 | 52.98 | 53.06 | 52.45 | 52.57 | 138,191 | -0.41(-0.77%) |
Nov 19, 2013 | 52.98 | 53.10 | 52.85 | 52.98 | 203,685 | -0.13(-0.25%) |
Nov 18, 2013 | 53.39 | 53.43 | 53.03 | 53.12 | 124,368 | +0.02(+0.03%) |
Nov 15, 2013 | 53.04 | 53.10 | 52.91 | 53.10 | 842,973 | +0.39(+0.74%) |
Nov 14, 2013 | 52.41 | 52.77 | 52.41 | 52.71 | 76,935 | +0.41(+0.78%) |
Nov 12, 2013 | 52.34 | 52.40 | 52.16 | 52.30 | 95,074 | -0.13(-0.25%) |
Nov 11, 2013 | 52.37 | 52.47 | 52.34 | 52.43 | 103,370 | +0.09(+0.17%) |
Nov 08, 2013 | 52.02 | 52.36 | 51.93 | 52.34 | 645,143 | +0.27(+0.51%) |
Nov 07, 2013 | 52.68 | 52.71 | 52.00 | 52.08 | 242,329 | -0.83(-1.58%) |
Nov 06, 2013 | 52.90 | 53.02 | 52.80 | 52.91 | 212,477 | +0.51(+0.97%) |
Nov 05, 2013 | 52.38 | 52.49 | 52.19 | 52.40 | 214,458 | -0.42(-0.79%) |
Nov 04, 2013 | 52.72 | 52.82 | 52.59 | 52.82 | 390,685 | +0.23(+0.44%) |