Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 55.33 | 56.43 | 55.30 | 55.80 | 464,912 | -0.48(-0.85%) |
Jan 30, 2014 | 55.65 | 56.39 | 54.91 | 56.28 | 489,649 | +1.03(+1.86%) |
Jan 29, 2014 | 55.21 | 56.05 | 54.76 | 55.25 | 513,211 | -0.35(-0.63%) |
Jan 28, 2014 | 55.37 | 55.62 | 54.64 | 55.60 | 714,518 | +0.61(+1.12%) |
Jan 27, 2014 | 56.36 | 56.36 | 54.58 | 54.98 | 936,433 | -1.17(-2.09%) |
Jan 24, 2014 | 58.84 | 58.84 | 56.11 | 56.16 | 1,164,023 | -3.25(-5.48%) |
Jan 23, 2014 | 60.15 | 60.15 | 59.31 | 59.41 | 463,442 | -0.85(-1.40%) |
Jan 22, 2014 | 60.38 | 60.40 | 60.02 | 60.26 | 403,711 | -0.08(-0.13%) |
Jan 21, 2014 | 60.72 | 60.72 | 59.99 | 60.34 | 416,967 | -0.35(-0.58%) |
Jan 17, 2014 | 60.81 | 60.69 | 60.69 | 60.69 | 330,457 | -0.02(-0.04%) |
Jan 16, 2014 | 60.38 | 60.90 | 60.15 | 60.71 | 271,960 | +0.52(+0.86%) |
Jan 15, 2014 | 60.13 | 60.95 | 60.07 | 60.19 | 342,450 | +0.09(+0.15%) |
Jan 14, 2014 | 60.30 | 60.66 | 59.99 | 60.11 | 414,392 | -0.11(-0.19%) |
Jan 13, 2014 | 60.71 | 61.24 | 60.12 | 60.22 | 570,117 | -0.50(-0.83%) |
Jan 10, 2014 | 60.48 | 60.84 | 59.88 | 60.72 | 415,645 | +0.48(+0.79%) |
Jan 09, 2014 | 60.53 | 60.53 | 59.55 | 60.24 | 327,508 | -0.02(-0.04%) |
Jan 08, 2014 | 59.85 | 60.45 | 59.60 | 60.27 | 340,112 | +0.41(+0.69%) |
Jan 07, 2014 | 59.76 | 60.33 | 59.66 | 59.85 | 384,681 | +0.33(+0.55%) |
Jan 06, 2014 | 60.34 | 60.54 | 59.09 | 59.52 | 422,792 | -0.69(-1.15%) |
Jan 03, 2014 | 60.03 | 60.30 | 59.69 | 60.22 | 246,502 | +0.19(+0.32%) |
Jan 02, 2014 | 60.50 | 60.65 | 59.49 | 60.03 | 356,140 | -0.47(-0.78%) |
Dec 31, 2013 | 60.14 | 60.50 | 60.50 | 60.50 | 307,641 | +0.38(+0.64%) |
Dec 30, 2013 | 60.35 | 60.62 | 59.75 | 60.11 | 315,616 | -0.24(-0.40%) |
Dec 27, 2013 | 59.75 | 60.42 | 59.26 | 60.35 | 216,208 | +0.58(+0.97%) |
Dec 26, 2013 | 60.13 | 60.39 | 59.71 | 59.77 | 194,555 | -0.10(-0.16%) |
Dec 24, 2013 | 59.32 | 60.03 | 59.01 | 59.87 | 227,867 | +0.68(+1.15%) |
Dec 23, 2013 | 58.82 | 59.21 | 58.45 | 59.19 | 295,924 | +0.82(+1.41%) |
Dec 20, 2013 | 58.79 | 59.12 | 58.14 | 58.37 | 701,485 | -0.53(-0.91%) |
Dec 19, 2013 | 58.67 | 59.66 | 58.67 | 58.90 | 513,014 | +0.24(+0.41%) |
Dec 18, 2013 | 57.97 | 58.69 | 57.37 | 58.66 | 798,535 | +0.84(+1.45%) |
Dec 17, 2013 | 57.39 | 58.00 | 57.24 | 57.82 | 369,729 | +0.43(+0.75%) |
Dec 16, 2013 | 57.82 | 58.28 | 57.04 | 57.39 | 672,343 | -0.31(-0.54%) |
Dec 13, 2013 | 57.33 | 57.78 | 57.23 | 57.70 | 218,390 | +0.43(+0.75%) |
Dec 12, 2013 | 57.42 | 57.70 | 56.89 | 57.27 | 316,576 | -0.23(-0.40%) |
Dec 11, 2013 | 58.64 | 58.79 | 57.41 | 57.51 | 363,614 | -1.00(-1.72%) |
Dec 10, 2013 | 59.44 | 59.74 | 58.34 | 58.51 | 574,915 | -0.98(-1.65%) |
Dec 09, 2013 | 59.59 | 59.81 | 59.24 | 59.49 | 487,443 | -0.10(-0.17%) |
Dec 06, 2013 | 59.71 | 59.82 | 59.22 | 59.59 | 448,401 | +0.60(+1.01%) |
Dec 05, 2013 | 58.41 | 59.06 | 58.06 | 59.00 | 275,148 | +0.43(+0.74%) |
Dec 04, 2013 | 58.17 | 59.13 | 58.08 | 58.57 | 261,256 | +0.39(+0.67%) |
Dec 03, 2013 | 58.25 | 58.86 | 57.82 | 58.17 | 268,953 | -0.33(-0.56%) |
Dec 02, 2013 | 58.65 | 59.56 | 58.24 | 58.50 | 511,201 | -0.15(-0.26%) |
Nov 29, 2013 | 58.77 | 59.08 | 58.48 | 58.65 | 144,032 | +0.10(+0.18%) |
Nov 27, 2013 | 59.09 | 59.26 | 58.31 | 58.55 | 408,738 | -0.40(-0.68%) |
Nov 26, 2013 | 59.19 | 59.20 | 58.88 | 58.95 | 290,066 | -0.32(-0.54%) |
Nov 25, 2013 | 59.40 | 59.68 | 59.12 | 59.27 | 641,759 | -0.13(-0.21%) |
Nov 22, 2013 | 59.54 | 59.58 | 58.86 | 59.40 | 572,099 | -0.06(-0.11%) |
Nov 21, 2013 | 59.37 | 59.75 | 58.75 | 59.46 | 499,502 | +0.45(+0.77%) |
Nov 20, 2013 | 59.83 | 59.95 | 58.80 | 59.00 | 532,235 | -0.46(-0.78%) |
Nov 19, 2013 | 59.67 | 60.20 | 59.13 | 59.47 | 457,008 | -0.13(-0.21%) |
Nov 18, 2013 | 59.88 | 60.08 | 59.36 | 59.59 | 460,428 | -0.02(-0.03%) |
Nov 15, 2013 | 59.28 | 59.79 | 59.09 | 59.61 | 570,523 | +0.46(+0.78%) |
Nov 14, 2013 | 59.52 | 59.56 | 58.68 | 59.15 | 392,069 | -0.19(-0.32%) |
Nov 13, 2013 | 58.62 | 59.35 | 58.25 | 59.34 | 265,651 | +0.16(+0.27%) |
Nov 12, 2013 | 59.56 | 59.70 | 58.63 | 59.18 | 248,159 | -0.71(-1.19%) |
Nov 11, 2013 | 59.84 | 59.91 | 59.48 | 59.90 | 292,648 | +0.11(+0.19%) |
Nov 08, 2013 | 58.32 | 59.85 | 58.19 | 59.79 | 394,474 | +1.58(+2.72%) |
Nov 07, 2013 | 59.53 | 59.79 | 58.17 | 58.21 | 343,102 | -1.00(-1.69%) |
Nov 06, 2013 | 59.35 | 59.51 | 58.82 | 59.21 | 237,639 | +0.24(+0.40%) |
Nov 05, 2013 | 58.97 | 59.49 | 58.17 | 58.97 | 555,568 | -0.21(-0.36%) |
Nov 04, 2013 | 58.88 | 59.64 | 58.73 | 59.18 | 553,960 | +0.10(+0.16%) |