Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 56.80 | 57.26 | 56.21 | 56.34 | 15,298 | -0.94(-1.64%) |
Jan 30, 2014 | 57.22 | 57.64 | 57.19 | 57.28 | 15,618 | +0.27(+0.47%) |
Jan 29, 2014 | 56.50 | 57.10 | 56.50 | 57.01 | 10,216 | +0.51(+0.90%) |
Jan 28, 2014 | 56.54 | 56.84 | 56.46 | 56.50 | 9,536 | -0.04(-0.07%) |
Jan 27, 2014 | 56.95 | 57.00 | 56.20 | 56.54 | 14,227 | -0.67(-1.17%) |
Jan 24, 2014 | 57.00 | 57.25 | 56.80 | 57.21 | 12,372 | +0.07(+0.12%) |
Jan 23, 2014 | 57.34 | 57.34 | 57.02 | 57.14 | 5,697 | -0.34(-0.59%) |
Jan 22, 2014 | 56.80 | 57.56 | 56.75 | 57.48 | 32,497 | +1.01(+1.79%) |
Jan 21, 2014 | 57.16 | 57.25 | 56.31 | 56.47 | 44,054 | +0.17(+0.30%) |
Jan 17, 2014 | 56.32 | 56.30 | 56.30 | 56.30 | 23,200 | +0.59(+1.06%) |
Jan 16, 2014 | 56.08 | 56.24 | 55.61 | 55.71 | 35,883 | -0.61(-1.08%) |
Jan 15, 2014 | 56.23 | 56.72 | 56.23 | 56.32 | 12,979 | +0.09(+0.16%) |
Jan 14, 2014 | 56.30 | 56.33 | 55.86 | 56.23 | 13,846 | -0.11(-0.20%) |
Jan 13, 2014 | 57.28 | 57.30 | 56.34 | 56.34 | 30,270 | -1.18(-2.05%) |
Jan 10, 2014 | 57.06 | 57.55 | 56.70 | 57.52 | 18,827 | +0.61(+1.07%) |
Jan 09, 2014 | 57.34 | 57.41 | 56.60 | 56.91 | 21,000 | -0.32(-0.56%) |
Jan 08, 2014 | 57.50 | 57.50 | 57.05 | 57.23 | 14,445 | -0.37(-0.64%) |
Jan 07, 2014 | 57.32 | 57.77 | 57.32 | 57.60 | 11,060 | +0.50(+0.88%) |
Jan 06, 2014 | 57.00 | 57.24 | 56.94 | 57.10 | 14,645 | -0.03(-0.05%) |
Jan 03, 2014 | 57.82 | 57.83 | 56.90 | 57.13 | 26,291 | -0.91(-1.57%) |
Jan 02, 2014 | 59.02 | 59.13 | 57.91 | 58.04 | 31,139 | -1.89(-3.15%) |
Dec 31, 2013 | 59.72 | 59.93 | 59.93 | 59.93 | 11,600 | +0.01(+0.02%) |
Dec 30, 2013 | 60.08 | 60.12 | 59.84 | 59.92 | 16,677 | -0.47(-0.78%) |
Dec 27, 2013 | 60.67 | 60.94 | 60.30 | 60.39 | 11,696 | -0.15(-0.24%) |
Dec 26, 2013 | 60.50 | 61.06 | 59.35 | 60.54 | 20,759 | +0.11(+0.18%) |
Dec 24, 2013 | 60.35 | 60.56 | 60.35 | 60.43 | 5,794 | +0.71(+1.19%) |
Dec 23, 2013 | 59.75 | 59.96 | 59.62 | 59.72 | 13,575 | -0.24(-0.40%) |
Dec 20, 2013 | 59.61 | 60.06 | 59.61 | 59.96 | 35,717 | +0.92(+1.56%) |
Dec 19, 2013 | 58.16 | 59.17 | 58.16 | 59.04 | 14,396 | +0.98(+1.69%) |
Dec 18, 2013 | 57.60 | 58.16 | 57.60 | 58.06 | 6,139 | +0.91(+1.59%) |
Dec 17, 2013 | 57.05 | 57.16 | 56.94 | 57.15 | 2,831 | +0.13(+0.23%) |
Dec 16, 2013 | 57.37 | 57.61 | 57.02 | 57.02 | 11,367 | +0.30(+0.53%) |
Dec 13, 2013 | 56.92 | 56.96 | 56.56 | 56.72 | 7,591 | -0.21(-0.37%) |
Dec 12, 2013 | 57.48 | 57.48 | 56.85 | 56.93 | 9,798 | -0.55(-0.96%) |
Dec 11, 2013 | 57.30 | 57.50 | 57.12 | 57.48 | 30,508 | -0.58(-1.00%) |
Dec 10, 2013 | 57.98 | 58.16 | 57.52 | 58.06 | 15,714 | +0.39(+0.68%) |
Dec 09, 2013 | 58.84 | 58.84 | 57.66 | 57.67 | 16,927 | -1.31(-2.22%) |
Dec 06, 2013 | 59.00 | 59.12 | 58.75 | 58.98 | 3,255 | +0.38(+0.65%) |
Dec 05, 2013 | 59.04 | 59.17 | 58.60 | 58.60 | 3,329 | +0.01(+0.02%) |
Dec 04, 2013 | 59.11 | 59.25 | 58.50 | 58.59 | 5,255 | -0.38(-0.64%) |
Dec 03, 2013 | 58.48 | 58.97 | 58.36 | 58.97 | 9,537 | +1.09(+1.88%) |
Dec 02, 2013 | 58.00 | 58.76 | 57.78 | 57.88 | 10,126 | -0.22(-0.38%) |
Nov 29, 2013 | 58.11 | 58.37 | 57.96 | 58.10 | 8,690 | -0.47(-0.80%) |
Nov 27, 2013 | 57.87 | 58.57 | 57.80 | 58.57 | 44,034 | +0.43(+0.74%) |
Nov 26, 2013 | 57.91 | 58.14 | 57.90 | 58.14 | 10,252 | +0.27(+0.47%) |
Nov 25, 2013 | 57.84 | 58.25 | 57.78 | 57.87 | 24,818 | -0.85(-1.45%) |
Nov 22, 2013 | 58.93 | 58.93 | 58.34 | 58.72 | 18,197 | +0.08(+0.14%) |
Nov 21, 2013 | 57.64 | 58.76 | 57.62 | 58.64 | 79,014 | +1.52(+2.66%) |
Nov 20, 2013 | 56.44 | 57.30 | 56.38 | 57.12 | 10,355 | +0.46(+0.81%) |
Nov 19, 2013 | 56.92 | 57.40 | 56.50 | 56.66 | 14,243 | -0.14(-0.25%) |
Nov 18, 2013 | 56.75 | 57.20 | 56.75 | 56.80 | 31,670 | -0.27(-0.47%) |
Nov 15, 2013 | 57.56 | 57.56 | 56.76 | 57.07 | 18,260 | -0.51(-0.89%) |
Nov 14, 2013 | 56.98 | 58.11 | 56.98 | 57.58 | 40,999 | +2.07(+3.73%) |
Nov 12, 2013 | 56.08 | 56.51 | 55.24 | 55.51 | 25,476 | -0.41(-0.73%) |
Nov 11, 2013 | 54.98 | 55.93 | 54.97 | 55.92 | 25,899 | +1.20(+2.19%) |
Nov 08, 2013 | 54.02 | 54.86 | 53.96 | 54.72 | 26,301 | +1.02(+1.90%) |
Nov 07, 2013 | 54.16 | 54.20 | 53.56 | 53.70 | 41,157 | -0.87(-1.59%) |
Nov 06, 2013 | 54.85 | 55.16 | 54.55 | 54.57 | 41,299 | +0.42(+0.78%) |
Nov 05, 2013 | 54.44 | 54.44 | 53.99 | 54.15 | 16,965 | -0.12(-0.22%) |
Nov 04, 2013 | 54.18 | 54.65 | 54.08 | 54.27 | 21,995 | -0.42(-0.77%) |