Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 56.01 | 57.12 | 55.97 | 56.48 | 459,285 | -0.48(-0.85%) |
Jan 30, 2014 | 56.33 | 57.08 | 55.59 | 56.97 | 483,722 | +1.04(+1.86%) |
Jan 29, 2014 | 55.88 | 56.74 | 55.43 | 55.92 | 506,999 | -0.36(-0.63%) |
Jan 28, 2014 | 56.05 | 56.30 | 55.31 | 56.28 | 705,869 | +0.62(+1.12%) |
Jan 27, 2014 | 57.05 | 57.05 | 55.25 | 55.66 | 925,097 | -1.19(-2.09%) |
Jan 24, 2014 | 59.56 | 59.56 | 56.80 | 56.84 | 1,149,933 | -3.29(-5.48%) |
Jan 23, 2014 | 60.88 | 60.88 | 60.03 | 60.14 | 457,832 | -0.86(-1.40%) |
Jan 22, 2014 | 61.12 | 61.14 | 60.75 | 61.00 | 398,824 | -0.08(-0.13%) |
Jan 21, 2014 | 61.46 | 61.46 | 60.73 | 61.08 | 411,920 | -0.36(-0.58%) |
Jan 17, 2014 | 61.55 | 61.43 | 61.43 | 61.43 | 326,456 | -0.02(-0.04%) |
Jan 16, 2014 | 61.12 | 61.64 | 60.88 | 61.46 | 268,668 | +0.52(+0.86%) |
Jan 15, 2014 | 60.87 | 61.70 | 60.80 | 60.93 | 338,305 | +0.09(+0.15%) |
Jan 14, 2014 | 61.04 | 61.41 | 60.73 | 60.84 | 409,376 | -0.11(-0.19%) |
Jan 13, 2014 | 61.46 | 61.99 | 60.85 | 60.95 | 563,216 | -0.51(-0.83%) |
Jan 10, 2014 | 61.22 | 61.58 | 60.62 | 61.46 | 410,613 | +0.48(+0.79%) |
Jan 09, 2014 | 61.27 | 61.27 | 60.28 | 60.98 | 323,544 | -0.02(-0.04%) |
Jan 08, 2014 | 60.58 | 61.19 | 60.33 | 61.00 | 335,995 | +0.42(+0.69%) |
Jan 07, 2014 | 60.49 | 61.07 | 60.39 | 60.58 | 380,025 | +0.33(+0.55%) |
Jan 06, 2014 | 61.08 | 61.29 | 59.82 | 60.25 | 417,674 | -0.70(-1.15%) |
Jan 03, 2014 | 60.76 | 61.04 | 60.42 | 60.95 | 243,518 | +0.19(+0.32%) |
Jan 02, 2014 | 61.24 | 61.39 | 60.22 | 60.76 | 351,829 | -0.48(-0.78%) |
Dec 31, 2013 | 60.87 | 61.24 | 61.24 | 61.24 | 303,917 | +0.39(+0.64%) |
Dec 30, 2013 | 61.09 | 61.36 | 60.48 | 60.85 | 311,796 | -0.24(-0.40%) |
Dec 27, 2013 | 60.48 | 61.16 | 59.99 | 61.09 | 213,591 | +0.59(+0.97%) |
Dec 26, 2013 | 60.87 | 61.13 | 60.44 | 60.50 | 192,200 | -0.10(-0.16%) |
Dec 24, 2013 | 60.04 | 60.77 | 59.73 | 60.60 | 225,109 | +0.69(+1.15%) |
Dec 23, 2013 | 59.54 | 59.94 | 59.16 | 59.91 | 292,342 | +0.83(+1.41%) |
Dec 20, 2013 | 59.51 | 59.84 | 58.85 | 59.08 | 692,994 | -0.54(-0.91%) |
Dec 19, 2013 | 59.39 | 60.39 | 59.39 | 59.62 | 506,804 | +0.24(+0.41%) |
Dec 18, 2013 | 58.68 | 59.40 | 58.07 | 59.38 | 788,869 | +0.85(+1.45%) |
Dec 17, 2013 | 58.10 | 58.71 | 57.94 | 58.53 | 365,254 | +0.44(+0.75%) |
Dec 16, 2013 | 58.52 | 58.99 | 57.74 | 58.10 | 664,204 | -0.31(-0.54%) |
Dec 13, 2013 | 58.03 | 58.49 | 57.93 | 58.41 | 215,746 | +0.44(+0.75%) |
Dec 12, 2013 | 58.12 | 58.40 | 57.59 | 57.98 | 312,744 | -0.23(-0.40%) |
Dec 11, 2013 | 59.36 | 59.51 | 58.11 | 58.21 | 359,212 | -1.02(-1.72%) |
Dec 10, 2013 | 60.16 | 60.47 | 59.06 | 59.23 | 567,955 | -0.99(-1.65%) |
Dec 09, 2013 | 60.33 | 60.54 | 59.96 | 60.22 | 481,542 | -0.10(-0.17%) |
Dec 06, 2013 | 60.44 | 60.55 | 59.95 | 60.33 | 442,973 | +0.61(+1.01%) |
Dec 05, 2013 | 59.13 | 59.78 | 58.77 | 59.72 | 271,817 | +0.44(+0.74%) |
Dec 04, 2013 | 58.88 | 59.86 | 58.79 | 59.28 | 258,094 | +0.40(+0.67%) |
Dec 03, 2013 | 58.96 | 59.58 | 58.53 | 58.89 | 265,698 | -0.33(-0.56%) |
Dec 02, 2013 | 59.36 | 60.29 | 58.95 | 59.22 | 505,013 | -0.15(-0.26%) |
Nov 29, 2013 | 59.49 | 59.80 | 59.19 | 59.37 | 142,288 | +0.10(+0.18%) |
Nov 27, 2013 | 59.82 | 59.99 | 59.03 | 59.27 | 403,791 | -0.40(-0.68%) |
Nov 26, 2013 | 59.91 | 59.92 | 59.60 | 59.67 | 286,555 | -0.32(-0.54%) |
Nov 25, 2013 | 60.12 | 60.41 | 59.85 | 59.99 | 633,991 | -0.13(-0.21%) |
Nov 22, 2013 | 60.27 | 60.31 | 59.58 | 60.12 | 565,174 | -0.06(-0.11%) |
Nov 21, 2013 | 60.10 | 60.48 | 59.47 | 60.19 | 493,456 | +0.46(+0.77%) |
Nov 20, 2013 | 60.56 | 60.68 | 59.52 | 59.73 | 525,792 | -0.47(-0.78%) |
Nov 19, 2013 | 60.40 | 60.94 | 59.86 | 60.20 | 451,476 | -0.13(-0.21%) |
Nov 18, 2013 | 60.61 | 60.82 | 60.09 | 60.33 | 454,855 | -0.02(-0.03%) |
Nov 15, 2013 | 60.00 | 60.52 | 59.81 | 60.34 | 563,616 | +0.47(+0.78%) |
Nov 14, 2013 | 60.24 | 60.28 | 59.40 | 59.87 | 387,323 | -0.19(-0.32%) |
Nov 13, 2013 | 59.34 | 60.08 | 58.97 | 60.07 | 262,436 | +0.16(+0.27%) |
Nov 12, 2013 | 60.28 | 60.43 | 59.35 | 59.91 | 245,155 | -0.72(-1.19%) |
Nov 11, 2013 | 60.57 | 60.65 | 60.21 | 60.63 | 289,105 | +0.11(+0.19%) |
Nov 08, 2013 | 59.04 | 60.58 | 58.90 | 60.52 | 389,699 | +1.60(+2.72%) |
Nov 07, 2013 | 60.26 | 60.53 | 58.89 | 58.92 | 338,948 | -1.01(-1.69%) |
Nov 06, 2013 | 60.08 | 60.24 | 59.55 | 59.93 | 234,762 | +0.24(+0.40%) |
Nov 05, 2013 | 59.69 | 60.22 | 58.89 | 59.69 | 548,842 | -0.22(-0.36%) |
Nov 04, 2013 | 59.60 | 60.37 | 59.45 | 59.91 | 547,254 | +0.10(+0.16%) |