Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 56.76 | 58.61 | 56.76 | 57.45 | 309,184 | -0.52(-0.90%) |
Jan 30, 2014 | 55.80 | 59.07 | 55.15 | 57.97 | 336,600 | +2.81(+5.10%) |
Jan 29, 2014 | 55.74 | 56.71 | 53.06 | 55.16 | 261,263 | -1.19(-2.11%) |
Jan 28, 2014 | 54.65 | 56.52 | 54.35 | 56.35 | 242,015 | +1.62(+2.96%) |
Jan 27, 2014 | 56.05 | 56.65 | 54.66 | 54.73 | 135,121 | -1.30(-2.32%) |
Jan 24, 2014 | 56.38 | 57.63 | 55.45 | 56.03 | 200,463 | -0.87(-1.53%) |
Jan 23, 2014 | 57.10 | 57.47 | 55.83 | 56.90 | 265,570 | -0.61(-1.07%) |
Jan 22, 2014 | 58.24 | 58.59 | 57.29 | 57.51 | 167,640 | -0.47(-0.81%) |
Jan 21, 2014 | 57.29 | 58.38 | 57.26 | 57.98 | 137,773 | +1.28(+2.26%) |
Jan 17, 2014 | 57.76 | 56.70 | 56.70 | 56.70 | 258,711 | -0.97(-1.68%) |
Jan 16, 2014 | 57.76 | 58.21 | 57.24 | 57.67 | 118,696 | -0.08(-0.14%) |
Jan 15, 2014 | 58.14 | 58.73 | 57.45 | 57.75 | 107,614 | -0.38(-0.66%) |
Jan 14, 2014 | 57.30 | 58.81 | 57.26 | 58.14 | 193,202 | +0.95(+1.67%) |
Jan 13, 2014 | 58.51 | 58.86 | 56.08 | 57.19 | 184,671 | -1.27(-2.18%) |
Jan 10, 2014 | 58.05 | 58.61 | 57.37 | 58.46 | 158,460 | +0.39(+0.68%) |
Jan 09, 2014 | 59.17 | 59.68 | 57.69 | 58.06 | 209,177 | -0.84(-1.43%) |
Jan 08, 2014 | 60.30 | 60.66 | 58.84 | 58.91 | 204,659 | -1.28(-2.13%) |
Jan 07, 2014 | 59.68 | 60.66 | 59.68 | 60.19 | 167,473 | +0.57(+0.95%) |
Jan 06, 2014 | 61.80 | 61.87 | 59.42 | 59.62 | 214,199 | -1.88(-3.05%) |
Jan 03, 2014 | 59.97 | 61.75 | 59.97 | 61.50 | 147,522 | +1.61(+2.69%) |
Jan 02, 2014 | 60.84 | 61.14 | 59.80 | 59.89 | 162,097 | -1.40(-2.28%) |
Dec 31, 2013 | 60.60 | 61.29 | 61.29 | 61.29 | 182,593 | +0.84(+1.39%) |
Dec 30, 2013 | 60.89 | 60.89 | 59.61 | 60.44 | 159,081 | -0.58(-0.95%) |
Dec 27, 2013 | 61.25 | 61.25 | 60.50 | 61.02 | 163,254 | +0.03(+0.05%) |
Dec 26, 2013 | 60.26 | 61.28 | 60.12 | 60.99 | 176,780 | +0.94(+1.57%) |
Dec 24, 2013 | 60.55 | 60.95 | 59.82 | 60.05 | 75,100 | -0.61(-1.01%) |
Dec 23, 2013 | 60.36 | 61.09 | 59.90 | 60.66 | 183,706 | +0.48(+0.79%) |
Dec 20, 2013 | 58.55 | 60.52 | 57.51 | 60.19 | 438,024 | +2.11(+3.63%) |
Dec 19, 2013 | 58.29 | 58.69 | 57.67 | 58.08 | 137,680 | -0.62(-1.06%) |
Dec 18, 2013 | 58.75 | 58.86 | 57.31 | 58.71 | 241,193 | +0.18(+0.31%) |
Dec 17, 2013 | 59.06 | 59.17 | 58.13 | 58.53 | 134,803 | -0.55(-0.94%) |
Dec 16, 2013 | 59.27 | 59.80 | 58.88 | 59.08 | 149,057 | -0.04(-0.06%) |
Dec 13, 2013 | 59.78 | 60.24 | 59.00 | 59.12 | 145,973 | -0.37(-0.62%) |
Dec 12, 2013 | 58.31 | 59.94 | 58.18 | 59.48 | 250,462 | +1.22(+2.09%) |
Dec 11, 2013 | 59.13 | 59.51 | 58.12 | 58.27 | 193,844 | -0.93(-1.58%) |
Dec 10, 2013 | 59.84 | 60.20 | 58.78 | 59.20 | 244,324 | -1.03(-1.70%) |
Dec 09, 2013 | 61.27 | 61.41 | 60.13 | 60.23 | 196,552 | -0.81(-1.32%) |
Dec 06, 2013 | 59.79 | 61.49 | 59.23 | 61.03 | 0 | +2.01(+3.41%) |
Dec 05, 2013 | 59.27 | 59.93 | 58.57 | 59.02 | 0 | -0.43(-0.72%) |
Dec 04, 2013 | 61.35 | 61.35 | 57.33 | 59.45 | 0 | -2.55(-4.12%) |
Dec 03, 2013 | 63.16 | 63.63 | 61.67 | 62.00 | 0 | -1.43(-2.25%) |
Dec 02, 2013 | 64.58 | 65.58 | 63.38 | 63.43 | 236,287 | -1.01(-1.56%) |
Nov 29, 2013 | 63.27 | 64.50 | 63.14 | 64.44 | 0 | +1.57(+2.51%) |
Nov 27, 2013 | 62.34 | 63.12 | 61.96 | 62.86 | 0 | +0.58(+0.93%) |
Nov 26, 2013 | 62.20 | 62.84 | 61.93 | 62.29 | 0 | -0.03(-0.04%) |
Nov 25, 2013 | 64.43 | 64.88 | 62.07 | 62.31 | 411,990 | -2.11(-3.27%) |
Nov 22, 2013 | 64.51 | 65.15 | 64.14 | 64.42 | 0 | -0.23(-0.35%) |
Nov 21, 2013 | 62.93 | 64.67 | 62.45 | 64.65 | 250,469 | +2.20(+3.52%) |
Nov 20, 2013 | 62.08 | 63.01 | 61.73 | 62.45 | 0 | +0.48(+0.77%) |
Nov 19, 2013 | 63.12 | 63.74 | 61.75 | 61.97 | 176,409 | -1.19(-1.88%) |
Nov 18, 2013 | 62.84 | 63.80 | 62.72 | 63.16 | 0 | +0.75(+1.20%) |
Nov 15, 2013 | 61.85 | 62.51 | 61.81 | 62.41 | 0 | +0.48(+0.77%) |
Nov 14, 2013 | 61.86 | 62.74 | 61.83 | 61.94 | 152,666 | +1.22(+2.01%) |
Nov 12, 2013 | 60.44 | 61.07 | 60.28 | 60.72 | 0 | +0.02(+0.03%) |
Nov 11, 2013 | 60.48 | 61.23 | 60.22 | 60.70 | 0 | +0.29(+0.49%) |
Nov 08, 2013 | 59.94 | 60.73 | 59.72 | 60.41 | 0 | +0.45(+0.76%) |
Nov 07, 2013 | 60.69 | 60.91 | 59.27 | 59.95 | 173,229 | -0.41(-0.68%) |
Nov 06, 2013 | 60.74 | 61.31 | 60.17 | 60.36 | 122,209 | +0.05(+0.09%) |
Nov 05, 2013 | 59.87 | 60.89 | 59.37 | 60.31 | 262,133 | +0.31(+0.52%) |
Nov 04, 2013 | 56.68 | 60.22 | 56.68 | 60.00 | 178,360 | +0.55(+0.92%) |