Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 56.99 | 58.22 | 56.67 | 57.86 | 329,943 | -0.18(-0.31%) |
Jan 30, 2014 | 57.68 | 58.66 | 57.28 | 58.04 | 217,633 | +0.71(+1.23%) |
Jan 29, 2014 | 57.70 | 58.16 | 57.16 | 57.33 | 229,286 | -1.07(-1.84%) |
Jan 28, 2014 | 57.43 | 58.56 | 57.17 | 58.40 | 360,222 | +1.21(+2.11%) |
Jan 27, 2014 | 57.70 | 58.05 | 56.52 | 57.20 | 616,769 | -0.50(-0.87%) |
Jan 24, 2014 | 60.86 | 60.99 | 56.56 | 57.70 | 1,040,267 | -3.72(-6.06%) |
Jan 23, 2014 | 62.07 | 62.07 | 61.05 | 61.42 | 344,922 | -0.76(-1.23%) |
Jan 22, 2014 | 61.47 | 62.35 | 61.14 | 62.18 | 217,638 | +0.53(+0.86%) |
Jan 21, 2014 | 61.78 | 62.48 | 61.24 | 61.65 | 319,407 | -0.07(-0.11%) |
Jan 17, 2014 | 61.54 | 61.72 | 61.72 | 61.72 | 204,247 | -0.07(-0.11%) |
Jan 16, 2014 | 61.12 | 62.12 | 61.04 | 61.79 | 293,921 | +0.49(+0.80%) |
Jan 15, 2014 | 60.64 | 61.38 | 60.63 | 61.30 | 255,596 | +0.66(+1.09%) |
Jan 14, 2014 | 60.95 | 61.19 | 60.34 | 60.64 | 385,417 | +0.11(+0.19%) |
Jan 13, 2014 | 60.29 | 61.07 | 60.29 | 60.52 | 283,633 | -0.02(-0.03%) |
Jan 10, 2014 | 59.84 | 60.69 | 59.72 | 60.54 | 317,361 | +0.94(+1.58%) |
Jan 09, 2014 | 59.32 | 60.17 | 59.17 | 59.60 | 393,890 | +0.46(+0.78%) |
Jan 08, 2014 | 59.05 | 59.14 | 58.33 | 59.14 | 314,697 | -0.09(-0.16%) |
Jan 07, 2014 | 58.49 | 59.54 | 58.17 | 59.23 | 836,446 | +2.28(+4.00%) |
Jan 06, 2014 | 57.45 | 57.69 | 56.85 | 56.95 | 372,784 | -0.24(-0.43%) |
Jan 03, 2014 | 57.46 | 57.95 | 56.52 | 57.20 | 672,297 | -0.24(-0.41%) |
Jan 02, 2014 | 58.21 | 58.21 | 57.26 | 57.43 | 553,938 | -1.19(-2.02%) |
Dec 31, 2013 | 58.32 | 58.62 | 58.62 | 58.62 | 252,974 | +0.31(+0.53%) |
Dec 30, 2013 | 58.16 | 58.47 | 57.87 | 58.31 | 198,729 | +0.08(+0.13%) |
Dec 27, 2013 | 58.71 | 59.27 | 58.08 | 58.23 | 206,505 | -0.18(-0.31%) |
Dec 26, 2013 | 58.00 | 58.63 | 57.50 | 58.41 | 274,642 | +0.89(+1.54%) |
Dec 24, 2013 | 57.68 | 58.17 | 57.08 | 57.53 | 437,530 | -0.15(-0.26%) |
Dec 23, 2013 | 57.37 | 58.74 | 57.23 | 57.68 | 539,410 | +0.36(+0.62%) |
Dec 20, 2013 | 55.74 | 57.41 | 55.67 | 57.32 | 715,573 | +1.86(+3.35%) |
Dec 19, 2013 | 56.04 | 56.14 | 55.36 | 55.46 | 510,892 | -0.48(-0.86%) |
Dec 18, 2013 | 56.12 | 56.27 | 55.08 | 55.94 | 790,013 | +0.08(+0.15%) |
Dec 17, 2013 | 53.89 | 56.41 | 53.47 | 55.86 | 1,405,329 | +3.24(+6.16%) |
Dec 16, 2013 | 51.53 | 52.85 | 51.49 | 52.62 | 471,861 | +1.28(+2.50%) |
Dec 13, 2013 | 51.30 | 51.48 | 50.85 | 51.34 | 387,646 | +0.32(+0.63%) |
Dec 12, 2013 | 50.10 | 51.02 | 49.86 | 51.02 | 736,632 | +0.79(+1.58%) |
Dec 11, 2013 | 49.57 | 50.31 | 49.57 | 50.23 | 451,059 | +0.75(+1.52%) |
Dec 10, 2013 | 49.32 | 49.77 | 49.18 | 49.47 | 212,209 | +0.03(+0.06%) |
Dec 09, 2013 | 49.36 | 49.60 | 49.23 | 49.45 | 171,706 | +0.09(+0.19%) |
Dec 06, 2013 | 49.33 | 49.66 | 48.99 | 49.35 | 270,108 | +0.71(+1.45%) |
Dec 05, 2013 | 48.63 | 48.85 | 48.35 | 48.64 | 220,213 | -0.14(-0.29%) |
Dec 04, 2013 | 48.98 | 49.35 | 48.18 | 48.79 | 121,756 | -0.35(-0.71%) |
Dec 03, 2013 | 48.87 | 49.22 | 48.60 | 49.13 | 149,954 | +0.09(+0.19%) |
Dec 02, 2013 | 49.61 | 49.62 | 48.64 | 49.04 | 136,577 | -0.67(-1.35%) |
Nov 29, 2013 | 49.63 | 50.02 | 49.63 | 49.71 | 58,643 | +0.20(+0.40%) |
Nov 27, 2013 | 49.90 | 50.10 | 49.26 | 49.51 | 188,339 | -0.20(-0.40%) |
Nov 26, 2013 | 48.66 | 49.79 | 48.29 | 49.71 | 153,789 | +1.16(+2.39%) |
Nov 25, 2013 | 48.93 | 48.99 | 48.50 | 48.55 | 146,554 | -0.40(-0.81%) |
Nov 22, 2013 | 48.61 | 49.19 | 48.47 | 48.95 | 148,969 | +0.24(+0.48%) |
Nov 21, 2013 | 47.94 | 48.90 | 47.88 | 48.71 | 109,611 | +1.06(+2.23%) |
Nov 20, 2013 | 47.98 | 48.24 | 47.51 | 47.65 | 115,026 | -0.24(-0.49%) |
Nov 19, 2013 | 48.05 | 48.39 | 47.59 | 47.88 | 132,923 | -0.17(-0.35%) |
Nov 18, 2013 | 48.32 | 48.65 | 47.85 | 48.05 | 271,295 | -0.15(-0.31%) |
Nov 15, 2013 | 48.08 | 48.20 | 47.54 | 48.20 | 189,375 | +0.05(+0.10%) |
Nov 14, 2013 | 48.44 | 48.44 | 48.02 | 48.15 | 84,295 | -0.28(-0.58%) |
Nov 13, 2013 | 47.95 | 48.44 | 47.83 | 48.44 | 237,944 | +0.39(+0.82%) |
Nov 12, 2013 | 47.96 | 48.14 | 47.71 | 48.04 | 154,944 | +0.00(+0.00%) |
Nov 11, 2013 | 48.60 | 48.89 | 47.98 | 48.04 | 210,249 | -0.75(-1.54%) |
Nov 08, 2013 | 47.62 | 48.79 | 47.62 | 48.79 | 171,741 | +1.07(+2.25%) |
Nov 07, 2013 | 48.12 | 48.50 | 47.53 | 47.72 | 304,306 | -0.19(-0.39%) |
Nov 06, 2013 | 47.83 | 48.14 | 47.57 | 47.91 | 140,115 | +0.29(+0.61%) |
Nov 05, 2013 | 47.34 | 47.93 | 47.34 | 47.62 | 262,407 | +0.09(+0.20%) |
Nov 04, 2013 | 47.02 | 47.62 | 47.02 | 47.52 | 277,044 | +0.52(+1.10%) |