Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 56.01 | 57.12 | 55.98 | 56.49 | 459,243 | -0.48(-0.85%) |
Jan 30, 2014 | 56.33 | 57.08 | 55.59 | 56.97 | 483,678 | +1.04(+1.86%) |
Jan 29, 2014 | 55.89 | 56.75 | 55.44 | 55.93 | 506,953 | -0.36(-0.63%) |
Jan 28, 2014 | 56.05 | 56.31 | 55.32 | 56.28 | 705,805 | +0.62(+1.12%) |
Jan 27, 2014 | 57.05 | 57.05 | 55.25 | 55.66 | 925,015 | -1.19(-2.09%) |
Jan 24, 2014 | 59.56 | 59.56 | 56.80 | 56.85 | 1,149,830 | -3.29(-5.48%) |
Jan 23, 2014 | 60.89 | 60.89 | 60.04 | 60.14 | 457,791 | -0.86(-1.40%) |
Jan 22, 2014 | 61.13 | 61.15 | 60.76 | 61.00 | 398,789 | -0.08(-0.13%) |
Jan 21, 2014 | 61.47 | 61.47 | 60.73 | 61.08 | 411,883 | -0.36(-0.58%) |
Jan 17, 2014 | 61.56 | 61.44 | 61.44 | 61.44 | 326,427 | -0.02(-0.04%) |
Jan 16, 2014 | 61.12 | 61.65 | 60.89 | 61.46 | 268,644 | +0.52(+0.86%) |
Jan 15, 2014 | 60.87 | 61.70 | 60.81 | 60.94 | 338,274 | +0.09(+0.15%) |
Jan 14, 2014 | 61.05 | 61.41 | 60.73 | 60.85 | 409,339 | -0.11(-0.19%) |
Jan 13, 2014 | 61.46 | 61.99 | 60.86 | 60.96 | 563,165 | -0.51(-0.83%) |
Jan 10, 2014 | 61.23 | 61.59 | 60.62 | 61.47 | 410,576 | +0.48(+0.79%) |
Jan 09, 2014 | 61.28 | 61.28 | 60.29 | 60.98 | 323,515 | -0.02(-0.04%) |
Jan 08, 2014 | 60.59 | 61.19 | 60.34 | 61.01 | 335,965 | +0.42(+0.69%) |
Jan 07, 2014 | 60.50 | 61.07 | 60.40 | 60.59 | 379,991 | +0.33(+0.55%) |
Jan 06, 2014 | 61.08 | 61.29 | 59.82 | 60.26 | 417,636 | -0.70(-1.15%) |
Jan 03, 2014 | 60.77 | 61.05 | 60.43 | 60.96 | 243,496 | +0.19(+0.32%) |
Jan 02, 2014 | 61.24 | 61.40 | 60.23 | 60.77 | 351,797 | -0.48(-0.78%) |
Dec 31, 2013 | 60.88 | 61.24 | 61.24 | 61.24 | 303,889 | +0.39(+0.64%) |
Dec 30, 2013 | 61.10 | 61.36 | 60.48 | 60.86 | 311,768 | -0.24(-0.40%) |
Dec 27, 2013 | 60.48 | 61.17 | 59.99 | 61.10 | 213,572 | +0.59(+0.97%) |
Dec 26, 2013 | 60.87 | 61.14 | 60.44 | 60.51 | 192,183 | -0.10(-0.16%) |
Dec 24, 2013 | 60.05 | 60.77 | 59.73 | 60.61 | 225,088 | +0.69(+1.15%) |
Dec 23, 2013 | 59.55 | 59.94 | 59.17 | 59.92 | 292,316 | +0.83(+1.41%) |
Dec 20, 2013 | 59.51 | 59.85 | 58.85 | 59.09 | 692,931 | -0.54(-0.91%) |
Dec 19, 2013 | 59.39 | 60.40 | 59.39 | 59.63 | 506,759 | +0.24(+0.41%) |
Dec 18, 2013 | 58.68 | 59.41 | 58.08 | 59.39 | 788,798 | +0.85(+1.45%) |
Dec 17, 2013 | 58.10 | 58.72 | 57.95 | 58.54 | 365,221 | +0.44(+0.75%) |
Dec 16, 2013 | 58.53 | 59.00 | 57.75 | 58.10 | 664,145 | -0.31(-0.54%) |
Dec 13, 2013 | 58.04 | 58.50 | 57.94 | 58.42 | 215,727 | +0.44(+0.75%) |
Dec 12, 2013 | 58.13 | 58.41 | 57.59 | 57.98 | 312,716 | -0.23(-0.40%) |
Dec 11, 2013 | 59.36 | 59.51 | 58.12 | 58.21 | 359,180 | -1.02(-1.72%) |
Dec 10, 2013 | 60.17 | 60.48 | 59.06 | 59.23 | 567,904 | -0.99(-1.65%) |
Dec 09, 2013 | 60.33 | 60.55 | 59.97 | 60.23 | 481,499 | -0.10(-0.17%) |
Dec 06, 2013 | 60.44 | 60.56 | 59.95 | 60.33 | 442,933 | +0.61(+1.01%) |
Dec 05, 2013 | 59.14 | 59.79 | 58.78 | 59.72 | 271,793 | +0.44(+0.74%) |
Dec 04, 2013 | 58.89 | 59.86 | 58.80 | 59.29 | 258,071 | +0.40(+0.67%) |
Dec 03, 2013 | 58.97 | 59.59 | 58.54 | 58.89 | 265,674 | -0.33(-0.56%) |
Dec 02, 2013 | 59.37 | 60.30 | 58.96 | 59.22 | 504,968 | -0.15(-0.26%) |
Nov 29, 2013 | 59.50 | 59.81 | 59.20 | 59.38 | 142,275 | +0.10(+0.18%) |
Nov 27, 2013 | 59.82 | 59.99 | 59.03 | 59.27 | 403,754 | -0.40(-0.68%) |
Nov 26, 2013 | 59.92 | 59.93 | 59.60 | 59.68 | 286,529 | -0.32(-0.54%) |
Nov 25, 2013 | 60.13 | 60.42 | 59.85 | 60.00 | 633,934 | -0.13(-0.21%) |
Nov 22, 2013 | 60.27 | 60.32 | 59.59 | 60.13 | 565,123 | -0.06(-0.11%) |
Nov 21, 2013 | 60.10 | 60.48 | 59.47 | 60.19 | 493,412 | +0.46(+0.77%) |
Nov 20, 2013 | 60.56 | 60.69 | 59.52 | 59.73 | 525,745 | -0.47(-0.78%) |
Nov 19, 2013 | 60.40 | 60.94 | 59.86 | 60.20 | 451,436 | -0.13(-0.21%) |
Nov 18, 2013 | 60.62 | 60.82 | 60.10 | 60.33 | 454,814 | -0.02(-0.03%) |
Nov 15, 2013 | 60.01 | 60.52 | 59.82 | 60.35 | 563,566 | +0.47(+0.78%) |
Nov 14, 2013 | 60.25 | 60.29 | 59.41 | 59.88 | 387,289 | -0.19(-0.32%) |
Nov 13, 2013 | 59.34 | 60.08 | 58.97 | 60.07 | 262,412 | +0.16(+0.27%) |
Nov 12, 2013 | 60.29 | 60.44 | 59.36 | 59.91 | 245,133 | -0.72(-1.19%) |
Nov 11, 2013 | 60.58 | 60.65 | 60.22 | 60.64 | 289,080 | +0.11(+0.19%) |
Nov 08, 2013 | 59.04 | 60.59 | 58.91 | 60.52 | 389,664 | +1.60(+2.72%) |
Nov 07, 2013 | 60.27 | 60.53 | 58.89 | 58.92 | 338,918 | -1.01(-1.69%) |
Nov 06, 2013 | 60.08 | 60.24 | 59.55 | 59.94 | 234,741 | +0.24(+0.40%) |
Nov 05, 2013 | 59.70 | 60.23 | 58.89 | 59.70 | 548,793 | -0.22(-0.36%) |
Nov 04, 2013 | 59.61 | 60.38 | 59.45 | 59.91 | 547,205 | +0.10(+0.16%) |