Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 56.02 | 57.33 | 56.02 | 57.03 | 250,597 | +0.38(+0.67%) |
Jan 30, 2014 | 56.39 | 57.02 | 56.00 | 56.65 | 232,016 | +0.83(+1.48%) |
Jan 29, 2014 | 56.58 | 57.26 | 55.79 | 55.82 | 312,192 | -1.05(-1.84%) |
Jan 28, 2014 | 57.04 | 57.44 | 56.54 | 56.87 | 204,427 | -0.13(-0.23%) |
Jan 27, 2014 | 56.16 | 57.51 | 56.16 | 57.00 | 191,463 | +0.04(+0.07%) |
Jan 24, 2014 | 56.88 | 57.33 | 56.36 | 56.96 | 248,561 | -0.28(-0.48%) |
Jan 23, 2014 | 57.65 | 57.82 | 56.27 | 57.24 | 310,980 | -0.60(-1.04%) |
Jan 22, 2014 | 57.89 | 58.50 | 57.24 | 57.83 | 452,241 | -0.09(-0.16%) |
Jan 21, 2014 | 58.58 | 58.88 | 57.58 | 57.93 | 297,182 | -0.19(-0.33%) |
Jan 17, 2014 | 59.07 | 58.12 | 58.12 | 58.12 | 351,049 | -0.88(-1.50%) |
Jan 16, 2014 | 60.06 | 60.61 | 58.83 | 59.00 | 417,864 | -1.38(-2.28%) |
Jan 15, 2014 | 59.74 | 61.03 | 59.43 | 60.38 | 318,250 | +0.65(+1.08%) |
Jan 14, 2014 | 58.93 | 59.76 | 58.17 | 59.74 | 269,364 | +1.13(+1.93%) |
Jan 13, 2014 | 60.24 | 60.55 | 58.27 | 58.60 | 393,209 | -2.03(-3.35%) |
Jan 10, 2014 | 61.46 | 61.80 | 60.39 | 60.64 | 227,478 | -0.66(-1.07%) |
Jan 09, 2014 | 62.42 | 62.47 | 60.77 | 61.29 | 376,028 | -1.18(-1.89%) |
Jan 08, 2014 | 62.76 | 63.37 | 62.31 | 62.47 | 197,805 | -0.18(-0.29%) |
Jan 07, 2014 | 62.87 | 63.50 | 62.54 | 62.65 | 286,164 | +0.11(+0.18%) |
Jan 06, 2014 | 63.17 | 63.17 | 62.14 | 62.54 | 272,856 | -0.55(-0.87%) |
Jan 03, 2014 | 63.32 | 64.30 | 62.97 | 63.09 | 241,612 | -0.22(-0.35%) |
Jan 02, 2014 | 63.75 | 64.27 | 62.79 | 63.31 | 195,479 | -0.51(-0.79%) |
Dec 31, 2013 | 64.47 | 63.81 | 63.81 | 63.81 | 188,152 | -0.55(-0.85%) |
Dec 30, 2013 | 63.68 | 64.60 | 63.22 | 64.36 | 269,282 | +0.50(+0.79%) |
Dec 27, 2013 | 64.19 | 64.91 | 63.15 | 63.86 | 168,812 | -0.06(-0.09%) |
Dec 26, 2013 | 63.71 | 64.50 | 63.71 | 63.92 | 152,960 | +0.32(+0.51%) |
Dec 24, 2013 | 63.40 | 64.14 | 63.18 | 63.59 | 117,945 | +0.22(+0.34%) |
Dec 23, 2013 | 63.58 | 63.67 | 62.69 | 63.38 | 393,318 | -0.28(-0.43%) |
Dec 20, 2013 | 62.54 | 64.29 | 62.27 | 63.65 | 679,379 | +1.36(+2.18%) |
Dec 19, 2013 | 62.06 | 62.72 | 61.53 | 62.29 | 232,787 | +0.19(+0.31%) |
Dec 18, 2013 | 61.09 | 62.66 | 60.50 | 62.10 | 388,609 | +1.01(+1.65%) |
Dec 17, 2013 | 61.27 | 61.74 | 60.74 | 61.09 | 268,718 | -0.30(-0.50%) |
Dec 16, 2013 | 61.19 | 62.03 | 61.02 | 61.40 | 284,004 | +0.29(+0.47%) |
Dec 13, 2013 | 61.07 | 61.33 | 60.33 | 61.11 | 230,887 | +0.25(+0.41%) |
Dec 12, 2013 | 61.11 | 61.38 | 60.43 | 60.87 | 269,302 | -0.31(-0.51%) |
Dec 11, 2013 | 61.09 | 61.27 | 60.70 | 61.18 | 235,649 | +0.21(+0.34%) |
Dec 10, 2013 | 60.54 | 61.24 | 60.44 | 60.97 | 223,049 | +0.31(+0.52%) |
Dec 09, 2013 | 61.07 | 61.27 | 60.51 | 60.66 | 205,391 | -0.17(-0.28%) |
Dec 06, 2013 | 61.79 | 61.94 | 60.63 | 60.83 | 0 | -0.20(-0.33%) |
Dec 05, 2013 | 60.41 | 61.30 | 60.24 | 61.03 | 0 | +0.65(+1.07%) |
Dec 04, 2013 | 60.69 | 61.37 | 59.71 | 60.38 | 0 | -0.57(-0.94%) |
Dec 03, 2013 | 61.17 | 62.19 | 60.55 | 60.95 | 0 | -0.48(-0.77%) |
Dec 02, 2013 | 61.06 | 62.01 | 60.51 | 61.43 | 258,961 | +0.07(+0.11%) |
Nov 29, 2013 | 62.23 | 62.52 | 61.08 | 61.36 | 0 | -0.53(-0.86%) |
Nov 27, 2013 | 60.57 | 62.09 | 60.57 | 61.89 | 0 | +1.25(+2.07%) |
Nov 26, 2013 | 60.41 | 60.90 | 60.25 | 60.64 | 0 | +0.39(+0.65%) |
Nov 25, 2013 | 60.25 | 61.35 | 59.58 | 60.25 | 447,972 | +0.65(+1.08%) |
Nov 22, 2013 | 56.76 | 60.34 | 56.08 | 59.60 | 0 | -0.14(-0.24%) |
Nov 21, 2013 | 58.47 | 59.79 | 58.12 | 59.74 | 427,425 | +1.24(+2.11%) |
Nov 20, 2013 | 59.87 | 59.92 | 58.34 | 58.51 | 0 | -1.46(-2.44%) |
Nov 19, 2013 | 59.87 | 60.82 | 59.49 | 59.97 | 512,639 | +0.33(+0.56%) |
Nov 18, 2013 | 58.80 | 59.71 | 58.79 | 59.64 | 453,185 | +0.85(+1.44%) |
Nov 15, 2013 | 58.11 | 58.79 | 57.51 | 58.79 | 0 | +0.82(+1.41%) |
Nov 14, 2013 | 57.39 | 58.59 | 56.89 | 57.98 | 274,482 | +0.12(+0.21%) |
Nov 12, 2013 | 57.73 | 57.97 | 57.58 | 57.85 | 0 | +0.11(+0.20%) |
Nov 11, 2013 | 56.50 | 57.82 | 56.50 | 57.74 | 0 | +1.03(+1.81%) |
Nov 08, 2013 | 56.83 | 57.70 | 56.36 | 56.71 | 0 | -0.14(-0.25%) |
Nov 07, 2013 | 57.13 | 57.44 | 56.61 | 56.86 | 219,673 | -0.12(-0.22%) |
Nov 06, 2013 | 56.96 | 57.35 | 56.38 | 56.98 | 264,260 | +0.38(+0.67%) |
Nov 05, 2013 | 56.44 | 57.04 | 56.00 | 56.60 | 0 | -0.05(-0.08%) |
Nov 04, 2013 | 55.93 | 56.65 | 55.72 | 56.65 | 322,654 | +0.77(+1.38%) |