Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 57.88 | 59.14 | 57.87 | 58.58 | 1,130,811 | +0.02(+0.03%) |
Jan 30, 2014 | 57.44 | 58.72 | 56.91 | 58.56 | 953,690 | +1.07(+1.87%) |
Jan 29, 2014 | 57.82 | 58.25 | 57.14 | 57.49 | 865,931 | -0.56(-0.97%) |
Jan 28, 2014 | 57.33 | 58.49 | 57.33 | 58.05 | 1,329,300 | +0.99(+1.73%) |
Jan 27, 2014 | 57.50 | 58.06 | 56.92 | 57.06 | 857,887 | -0.44(-0.76%) |
Jan 24, 2014 | 58.56 | 58.71 | 57.47 | 57.50 | 752,839 | -1.18(-2.01%) |
Jan 23, 2014 | 58.92 | 59.22 | 58.47 | 58.68 | 804,935 | -0.32(-0.54%) |
Jan 22, 2014 | 58.70 | 59.28 | 58.49 | 59.00 | 800,040 | +0.37(+0.63%) |
Jan 21, 2014 | 58.45 | 58.70 | 58.14 | 58.63 | 637,610 | +0.54(+0.92%) |
Jan 17, 2014 | 58.26 | 58.09 | 58.09 | 58.09 | 557,039 | -0.32(-0.55%) |
Jan 16, 2014 | 58.22 | 58.56 | 57.99 | 58.41 | 486,806 | -0.11(-0.19%) |
Jan 15, 2014 | 57.99 | 58.63 | 57.83 | 58.52 | 586,081 | +0.53(+0.92%) |
Jan 14, 2014 | 57.76 | 58.13 | 57.36 | 57.99 | 797,826 | +0.42(+0.74%) |
Jan 13, 2014 | 57.93 | 58.26 | 57.26 | 57.57 | 634,745 | -0.41(-0.71%) |
Jan 10, 2014 | 58.01 | 58.29 | 57.64 | 57.98 | 867,616 | +0.20(+0.35%) |
Jan 09, 2014 | 58.17 | 58.21 | 57.01 | 57.78 | 1,020,441 | -0.35(-0.60%) |
Jan 08, 2014 | 58.30 | 58.51 | 57.81 | 58.13 | 833,810 | -0.06(-0.10%) |
Jan 07, 2014 | 57.64 | 58.37 | 57.24 | 58.19 | 814,169 | +0.52(+0.90%) |
Jan 06, 2014 | 58.05 | 58.30 | 57.56 | 57.67 | 1,147,873 | -0.31(-0.54%) |
Jan 03, 2014 | 57.52 | 58.51 | 57.46 | 57.98 | 1,104,421 | +0.52(+0.90%) |
Jan 02, 2014 | 57.58 | 57.96 | 56.96 | 57.46 | 983,754 | -0.25(-0.43%) |
Dec 31, 2013 | 57.67 | 57.71 | 57.71 | 57.71 | 978,181 | +0.19(+0.33%) |
Dec 30, 2013 | 57.56 | 57.86 | 57.30 | 57.53 | 607,792 | +0.02(+0.03%) |
Dec 27, 2013 | 57.41 | 57.59 | 56.86 | 57.51 | 431,172 | +0.09(+0.16%) |
Dec 26, 2013 | 57.57 | 57.90 | 57.18 | 57.41 | 402,484 | -0.16(-0.28%) |
Dec 24, 2013 | 57.65 | 58.14 | 57.47 | 57.57 | 286,772 | -0.09(-0.16%) |
Dec 23, 2013 | 57.35 | 58.05 | 57.17 | 57.67 | 873,005 | +0.57(+0.99%) |
Dec 20, 2013 | 57.03 | 57.52 | 56.70 | 57.10 | 2,287,874 | -0.40(-0.70%) |
Dec 19, 2013 | 57.38 | 57.87 | 56.85 | 57.51 | 1,485,198 | +0.12(+0.22%) |
Dec 18, 2013 | 56.32 | 57.41 | 55.65 | 57.38 | 1,739,089 | +1.35(+2.42%) |
Dec 17, 2013 | 55.67 | 56.30 | 55.33 | 56.03 | 1,385,737 | +0.40(+0.71%) |
Dec 16, 2013 | 55.69 | 56.38 | 55.61 | 55.63 | 1,618,760 | -0.14(-0.26%) |
Dec 13, 2013 | 56.19 | 56.90 | 55.61 | 55.77 | 877,286 | -0.21(-0.38%) |
Dec 12, 2013 | 56.06 | 56.70 | 55.44 | 55.98 | 1,259,349 | -0.03(-0.06%) |
Dec 11, 2013 | 57.69 | 57.87 | 55.92 | 56.01 | 1,355,558 | -1.45(-2.52%) |
Dec 10, 2013 | 58.30 | 58.68 | 57.33 | 57.46 | 1,507,161 | -0.63(-1.08%) |
Dec 09, 2013 | 58.56 | 58.78 | 57.93 | 58.09 | 1,450,913 | -0.47(-0.80%) |
Dec 06, 2013 | 56.71 | 58.67 | 56.71 | 58.56 | 1,413,906 | +1.13(+1.97%) |
Dec 05, 2013 | 56.33 | 57.47 | 55.78 | 57.43 | 1,378,717 | +0.57(+1.01%) |
Dec 04, 2013 | 56.05 | 57.25 | 55.88 | 56.85 | 892,963 | +0.27(+0.47%) |
Dec 03, 2013 | 56.09 | 56.82 | 56.06 | 56.59 | 830,388 | +0.34(+0.60%) |
Dec 02, 2013 | 56.21 | 57.20 | 55.82 | 56.25 | 863,144 | +0.04(+0.07%) |
Nov 29, 2013 | 57.16 | 57.16 | 56.20 | 56.21 | 419,267 | -0.75(-1.32%) |
Nov 27, 2013 | 56.52 | 57.10 | 56.28 | 56.97 | 512,187 | +0.45(+0.79%) |
Nov 26, 2013 | 56.87 | 56.99 | 56.33 | 56.52 | 1,049,472 | -0.39(-0.68%) |
Nov 25, 2013 | 57.11 | 57.23 | 56.70 | 56.90 | 708,639 | -0.08(-0.14%) |
Nov 22, 2013 | 56.59 | 57.02 | 56.20 | 56.98 | 822,222 | +0.42(+0.74%) |
Nov 21, 2013 | 56.54 | 56.79 | 55.96 | 56.57 | 522,950 | +0.39(+0.70%) |
Nov 20, 2013 | 56.74 | 57.43 | 55.77 | 56.18 | 812,852 | -0.49(-0.87%) |
Nov 19, 2013 | 56.92 | 57.15 | 56.38 | 56.67 | 734,693 | -0.48(-0.84%) |
Nov 18, 2013 | 57.60 | 57.79 | 57.04 | 57.15 | 728,586 | -0.45(-0.79%) |
Nov 15, 2013 | 57.06 | 57.62 | 56.79 | 57.60 | 997,656 | +0.36(+0.63%) |
Nov 14, 2013 | 56.97 | 57.56 | 56.89 | 57.24 | 695,855 | +0.45(+0.80%) |
Nov 13, 2013 | 56.23 | 56.79 | 55.88 | 56.79 | 891,309 | +0.31(+0.55%) |
Nov 12, 2013 | 56.83 | 57.00 | 55.84 | 56.47 | 1,229,200 | -0.60(-1.06%) |
Nov 11, 2013 | 56.88 | 57.17 | 56.46 | 57.08 | 845,093 | +0.35(+0.61%) |
Nov 08, 2013 | 56.60 | 56.91 | 55.64 | 56.73 | 1,000,426 | -0.08(-0.14%) |
Nov 07, 2013 | 57.81 | 58.00 | 56.75 | 56.81 | 1,298,739 | -0.93(-1.60%) |
Nov 06, 2013 | 58.36 | 58.61 | 57.69 | 57.74 | 1,017,933 | -0.51(-0.87%) |
Nov 05, 2013 | 58.94 | 59.16 | 58.21 | 58.25 | 934,816 | -0.99(-1.68%) |
Nov 04, 2013 | 59.50 | 59.74 | 58.85 | 59.24 | 844,493 | -0.21(-0.35%) |