Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 55.86 | 55.99 | 55.72 | 55.95 | 500,375 | +0.27(+0.48%) |
Jan 30, 2014 | 55.57 | 55.70 | 55.46 | 55.68 | 85,383 | -0.02(-0.04%) |
Jan 29, 2014 | 55.56 | 55.81 | 55.37 | 55.70 | 71,045 | +0.29(+0.53%) |
Jan 28, 2014 | 55.35 | 55.40 | 55.16 | 55.40 | 160,019 | +0.19(+0.34%) |
Jan 27, 2014 | 55.37 | 55.46 | 55.18 | 55.22 | 124,916 | -0.18(-0.32%) |
Jan 24, 2014 | 55.28 | 55.39 | 55.14 | 55.39 | 47,270 | +0.27(+0.50%) |
Jan 23, 2014 | 54.92 | 55.25 | 54.88 | 55.12 | 60,212 | +0.38(+0.69%) |
Jan 22, 2014 | 54.88 | 54.99 | 54.71 | 54.74 | 89,868 | -0.22(-0.39%) |
Jan 21, 2014 | 54.79 | 55.02 | 54.78 | 54.95 | 74,498 | +0.14(+0.26%) |
Jan 17, 2014 | 54.67 | 54.81 | 54.81 | 54.81 | 37,069 | +0.07(+0.13%) |
Jan 16, 2014 | 54.70 | 54.77 | 54.65 | 54.74 | 29,708 | +0.27(+0.50%) |
Jan 15, 2014 | 54.29 | 54.50 | 54.28 | 54.47 | 133,406 | -0.02(-0.04%) |
Jan 14, 2014 | 54.54 | 54.60 | 54.48 | 54.49 | 60,601 | -0.12(-0.23%) |
Jan 13, 2014 | 54.43 | 54.70 | 54.43 | 54.61 | 60,779 | +0.13(+0.24%) |
Jan 10, 2014 | 54.26 | 54.50 | 54.25 | 54.48 | 172,896 | +0.59(+1.09%) |
Jan 09, 2014 | 53.80 | 53.92 | 53.67 | 53.90 | 32,590 | +0.25(+0.46%) |
Jan 08, 2014 | 53.69 | 53.71 | 53.45 | 53.65 | 96,550 | -0.24(-0.45%) |
Jan 07, 2014 | 53.95 | 53.95 | 53.83 | 53.89 | 48,803 | +0.18(+0.33%) |
Jan 06, 2014 | 53.66 | 53.89 | 53.64 | 53.71 | 32,986 | +0.13(+0.24%) |
Jan 03, 2014 | 53.48 | 53.75 | 53.41 | 53.58 | 76,224 | +0.10(+0.18%) |
Jan 02, 2014 | 53.30 | 53.62 | 53.30 | 53.49 | 70,321 | +0.18(+0.34%) |
Dec 31, 2013 | 53.56 | 53.30 | 53.30 | 53.30 | 66,634 | -0.25(-0.48%) |
Dec 30, 2013 | 53.51 | 53.60 | 53.42 | 53.56 | 104,221 | +0.29(+0.54%) |
Dec 27, 2013 | 53.38 | 53.44 | 53.26 | 53.27 | 55,722 | -0.19(-0.35%) |
Dec 26, 2013 | 53.61 | 53.62 | 53.42 | 53.46 | 41,025 | -0.23(-0.43%) |
Dec 24, 2013 | 53.69 | 53.86 | 53.68 | 53.69 | 50,108 | -0.19(-0.35%) |
Dec 23, 2013 | 54.01 | 54.14 | 53.88 | 53.88 | 95,422 | -0.21(-0.40%) |
Dec 20, 2013 | 53.82 | 54.09 | 53.59 | 54.09 | 172,041 | +0.61(+1.14%) |
Dec 19, 2013 | 53.49 | 53.57 | 53.42 | 53.48 | 62,167 | -0.07(-0.13%) |
Dec 18, 2013 | 53.51 | 53.87 | 53.42 | 53.55 | 123,640 | -0.10(-0.18%) |
Dec 17, 2013 | 53.62 | 53.69 | 53.42 | 53.65 | 111,781 | +0.18(+0.33%) |
Dec 16, 2013 | 53.66 | 53.74 | 53.41 | 53.48 | 54,268 | -0.11(-0.21%) |
Dec 13, 2013 | 53.58 | 53.70 | 53.47 | 53.59 | 43,793 | +0.18(+0.33%) |
Dec 12, 2013 | 53.48 | 53.50 | 53.36 | 53.41 | 44,890 | -0.10(-0.18%) |
Dec 11, 2013 | 53.61 | 53.63 | 53.44 | 53.51 | 165,456 | -0.21(-0.40%) |
Dec 10, 2013 | 53.59 | 53.74 | 53.52 | 53.72 | 78,999 | +0.41(+0.77%) |
Dec 09, 2013 | 53.18 | 53.33 | 53.18 | 53.31 | 193,797 | +0.12(+0.23%) |
Dec 06, 2013 | 53.06 | 53.23 | 53.01 | 53.19 | 175,482 | +0.24(+0.45%) |
Dec 05, 2013 | 53.05 | 53.13 | 52.92 | 52.95 | 195,245 | -0.12(-0.22%) |
Dec 04, 2013 | 53.21 | 53.24 | 52.96 | 53.07 | 125,033 | -0.37(-0.69%) |
Dec 03, 2013 | 53.48 | 53.58 | 53.41 | 53.44 | 128,549 | +0.10(+0.18%) |
Dec 02, 2013 | 53.64 | 53.64 | 53.26 | 53.35 | 405,084 | -0.29(-0.54%) |
Nov 29, 2013 | 53.59 | 53.67 | 53.48 | 53.64 | 40,918 | +0.08(+0.15%) |
Nov 27, 2013 | 53.57 | 53.70 | 53.44 | 53.56 | 368,006 | -0.19(-0.35%) |
Nov 26, 2013 | 53.64 | 53.83 | 53.64 | 53.75 | 155,026 | +0.11(+0.20%) |
Nov 25, 2013 | 53.45 | 53.65 | 53.44 | 53.64 | 364,156 | +0.22(+0.41%) |
Nov 22, 2013 | 53.33 | 53.55 | 53.31 | 53.42 | 216,066 | +0.38(+0.71%) |
Nov 21, 2013 | 52.98 | 53.10 | 52.80 | 53.05 | 337,437 | +0.08(+0.15%) |
Nov 20, 2013 | 53.53 | 53.72 | 52.90 | 52.97 | 101,605 | -0.70(-1.30%) |
Nov 19, 2013 | 53.92 | 53.95 | 53.65 | 53.67 | 86,654 | -0.27(-0.49%) |
Nov 18, 2013 | 53.70 | 53.96 | 53.61 | 53.94 | 71,954 | +0.32(+0.59%) |
Nov 15, 2013 | 53.62 | 53.65 | 53.44 | 53.62 | 48,971 | +0.08(+0.15%) |
Nov 14, 2013 | 53.44 | 53.68 | 53.30 | 53.54 | 43,439 | +0.56(+1.06%) |
Nov 12, 2013 | 52.76 | 53.00 | 52.76 | 52.98 | 132,002 | +0.10(+0.18%) |
Nov 11, 2013 | 52.91 | 53.02 | 52.79 | 52.88 | 201,119 | -0.12(-0.23%) |
Nov 08, 2013 | 53.17 | 53.21 | 52.98 | 53.01 | 177,762 | -0.92(-1.70%) |
Nov 07, 2013 | 53.72 | 53.94 | 53.64 | 53.92 | 44,745 | +0.29(+0.54%) |
Nov 06, 2013 | 53.68 | 53.70 | 53.55 | 53.63 | 127,795 | +0.00(+0.00%) |
Nov 05, 2013 | 53.90 | 53.90 | 53.60 | 53.63 | 130,782 | -0.42(-0.78%) |
Nov 04, 2013 | 54.22 | 54.27 | 54.02 | 54.05 | 78,765 | -0.06(-0.11%) |