Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 56.41 | 58.33 | 56.12 | 57.83 | 781,450 | +1.17(+2.06%) |
Jan 30, 2014 | 55.66 | 57.07 | 55.00 | 56.66 | 929,033 | +1.48(+2.68%) |
Jan 29, 2014 | 55.65 | 56.48 | 55.01 | 55.18 | 737,210 | -0.78(-1.39%) |
Jan 28, 2014 | 56.38 | 56.91 | 55.41 | 55.96 | 724,336 | -0.45(-0.80%) |
Jan 27, 2014 | 57.00 | 57.74 | 54.45 | 56.41 | 1,521,888 | -3.01(-5.07%) |
Jan 24, 2014 | 60.51 | 60.87 | 59.22 | 59.42 | 764,340 | -1.48(-2.43%) |
Jan 23, 2014 | 60.36 | 61.00 | 59.89 | 60.90 | 387,116 | +0.09(+0.15%) |
Jan 22, 2014 | 60.54 | 61.77 | 60.17 | 60.81 | 648,235 | +0.69(+1.15%) |
Jan 21, 2014 | 60.00 | 60.61 | 59.71 | 60.12 | 1,280,911 | +0.23(+0.38%) |
Jan 17, 2014 | 58.57 | 59.89 | 59.89 | 59.89 | 1,479,100 | +2.11(+3.65%) |
Jan 16, 2014 | 56.95 | 59.58 | 56.81 | 57.78 | 1,220,085 | +0.53(+0.93%) |
Jan 15, 2014 | 57.84 | 57.86 | 56.46 | 57.25 | 669,122 | -0.59(-1.02%) |
Jan 14, 2014 | 56.12 | 58.23 | 55.89 | 57.84 | 704,422 | +1.89(+3.38%) |
Jan 13, 2014 | 56.33 | 56.99 | 55.69 | 55.95 | 311,981 | -0.79(-1.39%) |
Jan 10, 2014 | 56.06 | 57.39 | 55.91 | 56.74 | 675,283 | +0.60(+1.07%) |
Jan 09, 2014 | 54.74 | 56.21 | 53.66 | 56.14 | 706,656 | +1.76(+3.24%) |
Jan 08, 2014 | 55.00 | 56.45 | 53.14 | 54.38 | 1,326,461 | +2.22(+4.26%) |
Jan 07, 2014 | 50.75 | 52.45 | 50.75 | 52.16 | 468,765 | +1.46(+2.88%) |
Jan 06, 2014 | 51.70 | 52.10 | 50.47 | 50.70 | 1,053,496 | -1.07(-2.07%) |
Jan 03, 2014 | 50.94 | 51.95 | 50.82 | 51.77 | 221,435 | +0.42(+0.82%) |
Jan 02, 2014 | 52.26 | 52.54 | 50.68 | 51.35 | 357,702 | -0.91(-1.74%) |
Dec 31, 2013 | 51.99 | 52.26 | 52.26 | 52.26 | 289,200 | +0.24(+0.46%) |
Dec 30, 2013 | 51.40 | 52.33 | 51.37 | 52.02 | 260,536 | +0.63(+1.23%) |
Dec 27, 2013 | 52.00 | 52.10 | 51.01 | 51.39 | 177,093 | -0.65(-1.25%) |
Dec 26, 2013 | 52.89 | 53.06 | 52.03 | 52.04 | 294,249 | -0.72(-1.36%) |
Dec 24, 2013 | 53.36 | 53.56 | 52.61 | 52.76 | 123,065 | -0.71(-1.33%) |
Dec 23, 2013 | 52.22 | 53.80 | 52.22 | 53.47 | 385,086 | +1.25(+2.39%) |
Dec 20, 2013 | 51.49 | 52.77 | 51.47 | 52.22 | 1,095,801 | +0.68(+1.32%) |
Dec 19, 2013 | 50.94 | 51.97 | 50.51 | 51.54 | 449,639 | +0.64(+1.26%) |
Dec 18, 2013 | 50.60 | 51.50 | 49.87 | 50.90 | 1,036,072 | +0.31(+0.61%) |
Dec 17, 2013 | 52.32 | 52.45 | 50.26 | 50.59 | 1,131,035 | -2.00(-3.80%) |
Dec 16, 2013 | 52.16 | 52.67 | 51.87 | 52.59 | 499,195 | +0.14(+0.27%) |
Dec 13, 2013 | 52.13 | 52.87 | 51.71 | 52.45 | 201,155 | +0.29(+0.56%) |
Dec 12, 2013 | 51.97 | 52.21 | 50.73 | 52.16 | 601,403 | +0.31(+0.60%) |
Dec 11, 2013 | 52.70 | 52.70 | 51.76 | 51.85 | 479,187 | -0.84(-1.59%) |
Dec 10, 2013 | 52.47 | 53.39 | 52.28 | 52.69 | 735,478 | -0.03(-0.06%) |
Dec 09, 2013 | 52.50 | 53.24 | 52.34 | 52.72 | 580,904 | +0.17(+0.32%) |
Dec 06, 2013 | 52.43 | 52.85 | 51.95 | 52.55 | 286,260 | +0.25(+0.48%) |
Dec 05, 2013 | 51.66 | 52.35 | 51.39 | 52.30 | 284,896 | +0.56(+1.08%) |
Dec 04, 2013 | 51.54 | 51.91 | 51.00 | 51.74 | 324,336 | +0.20(+0.39%) |
Dec 03, 2013 | 52.01 | 52.18 | 51.05 | 51.54 | 474,599 | -0.77(-1.47%) |
Dec 02, 2013 | 51.70 | 52.87 | 51.70 | 52.31 | 492,485 | +0.35(+0.67%) |
Nov 29, 2013 | 51.89 | 52.34 | 50.73 | 51.96 | 117,165 | +0.16(+0.31%) |
Nov 27, 2013 | 51.50 | 51.90 | 50.63 | 51.80 | 263,489 | +0.27(+0.52%) |
Nov 26, 2013 | 52.38 | 52.49 | 50.84 | 51.53 | 1,080,650 | +0.93(+1.84%) |
Nov 25, 2013 | 50.90 | 51.20 | 49.08 | 50.60 | 676,356 | -0.64(-1.25%) |
Nov 22, 2013 | 50.58 | 51.36 | 50.23 | 51.24 | 537,922 | +0.83(+1.65%) |
Nov 21, 2013 | 50.26 | 50.49 | 49.91 | 50.41 | 1,128,007 | +0.33(+0.66%) |
Nov 20, 2013 | 50.74 | 50.74 | 49.80 | 50.08 | 1,011,335 | -0.06(-0.12%) |
Nov 19, 2013 | 48.54 | 50.57 | 48.31 | 50.14 | 1,652,796 | +1.68(+3.47%) |
Nov 18, 2013 | 47.65 | 48.75 | 47.50 | 48.46 | 900,304 | +0.90(+1.89%) |
Nov 15, 2013 | 47.46 | 48.75 | 47.24 | 47.56 | 868,806 | +0.38(+0.81%) |
Nov 14, 2013 | 46.35 | 47.52 | 46.13 | 47.18 | 1,068,622 | +2.05(+4.54%) |
Nov 12, 2013 | 45.66 | 45.93 | 45.02 | 45.13 | 162,831 | -0.68(-1.48%) |
Nov 11, 2013 | 45.78 | 46.25 | 45.33 | 45.81 | 221,000 | -0.05(-0.11%) |
Nov 08, 2013 | 44.53 | 45.91 | 44.04 | 45.86 | 899,301 | +1.11(+2.48%) |
Nov 07, 2013 | 44.00 | 45.04 | 43.66 | 44.75 | 527,733 | -0.40(-0.89%) |
Nov 06, 2013 | 45.04 | 45.88 | 44.55 | 45.15 | 1,016,769 | +0.20(+0.44%) |
Nov 05, 2013 | 43.63 | 45.01 | 43.13 | 44.95 | 862,555 | +1.21(+2.77%) |
Nov 04, 2013 | 43.00 | 45.64 | 42.95 | 43.74 | 1,263,462 | +0.86(+2.01%) |