Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 56.99 | 58.21 | 56.67 | 57.85 | 329,971 | -0.18(-0.31%) |
Jan 30, 2014 | 57.67 | 58.65 | 57.28 | 58.03 | 217,651 | +0.71(+1.23%) |
Jan 29, 2014 | 57.69 | 58.15 | 57.16 | 57.32 | 229,305 | -1.07(-1.84%) |
Jan 28, 2014 | 57.43 | 58.56 | 57.16 | 58.40 | 360,253 | +1.21(+2.11%) |
Jan 27, 2014 | 57.69 | 58.04 | 56.51 | 57.19 | 616,821 | -0.50(-0.87%) |
Jan 24, 2014 | 60.85 | 60.98 | 56.55 | 57.69 | 1,040,355 | -3.72(-6.06%) |
Jan 23, 2014 | 62.06 | 62.06 | 61.05 | 61.41 | 344,951 | -0.76(-1.23%) |
Jan 22, 2014 | 61.47 | 62.35 | 61.14 | 62.18 | 217,657 | +0.53(+0.86%) |
Jan 21, 2014 | 61.77 | 62.48 | 61.23 | 61.65 | 319,434 | -0.07(-0.11%) |
Jan 17, 2014 | 61.54 | 61.71 | 61.71 | 61.71 | 204,265 | -0.07(-0.11%) |
Jan 16, 2014 | 61.11 | 62.12 | 61.04 | 61.78 | 293,946 | +0.49(+0.80%) |
Jan 15, 2014 | 60.63 | 61.38 | 60.62 | 61.29 | 255,618 | +0.66(+1.09%) |
Jan 14, 2014 | 60.94 | 61.19 | 60.34 | 60.63 | 385,449 | +0.11(+0.19%) |
Jan 13, 2014 | 60.28 | 61.06 | 60.28 | 60.52 | 283,657 | -0.02(-0.03%) |
Jan 10, 2014 | 59.84 | 60.69 | 59.72 | 60.54 | 317,388 | +0.94(+1.58%) |
Jan 09, 2014 | 59.31 | 60.16 | 59.16 | 59.59 | 393,923 | +0.46(+0.78%) |
Jan 08, 2014 | 59.05 | 59.13 | 58.32 | 59.13 | 314,724 | -0.09(-0.16%) |
Jan 07, 2014 | 58.48 | 59.54 | 58.16 | 59.23 | 836,516 | +2.28(+4.00%) |
Jan 06, 2014 | 57.45 | 57.68 | 56.84 | 56.95 | 372,815 | -0.24(-0.43%) |
Jan 03, 2014 | 57.46 | 57.95 | 56.51 | 57.19 | 672,354 | -0.24(-0.41%) |
Jan 02, 2014 | 58.20 | 58.20 | 57.26 | 57.43 | 553,985 | -1.19(-2.02%) |
Dec 31, 2013 | 58.31 | 58.62 | 58.62 | 58.62 | 252,995 | +0.31(+0.53%) |
Dec 30, 2013 | 58.15 | 58.46 | 57.86 | 58.30 | 198,746 | +0.08(+0.13%) |
Dec 27, 2013 | 58.71 | 59.26 | 58.08 | 58.23 | 206,523 | -0.18(-0.31%) |
Dec 26, 2013 | 57.99 | 58.62 | 57.49 | 58.41 | 274,665 | +0.89(+1.54%) |
Dec 24, 2013 | 57.67 | 58.16 | 57.08 | 57.52 | 437,567 | -0.15(-0.26%) |
Dec 23, 2013 | 57.36 | 58.74 | 57.22 | 57.67 | 539,456 | +0.36(+0.62%) |
Dec 20, 2013 | 55.73 | 57.40 | 55.67 | 57.32 | 715,634 | +1.86(+3.35%) |
Dec 19, 2013 | 56.03 | 56.14 | 55.36 | 55.46 | 510,935 | -0.48(-0.86%) |
Dec 18, 2013 | 56.12 | 56.26 | 55.07 | 55.94 | 790,080 | +0.08(+0.15%) |
Dec 17, 2013 | 53.89 | 56.40 | 53.46 | 55.86 | 1,405,448 | +3.24(+6.16%) |
Dec 16, 2013 | 51.52 | 52.84 | 51.48 | 52.62 | 471,901 | +1.28(+2.50%) |
Dec 13, 2013 | 51.30 | 51.48 | 50.84 | 51.33 | 387,679 | +0.32(+0.63%) |
Dec 12, 2013 | 50.10 | 51.01 | 49.86 | 51.01 | 736,694 | +0.79(+1.58%) |
Dec 11, 2013 | 49.56 | 50.31 | 49.56 | 50.22 | 451,098 | +0.75(+1.52%) |
Dec 10, 2013 | 49.32 | 49.77 | 49.18 | 49.47 | 212,227 | +0.03(+0.06%) |
Dec 09, 2013 | 49.36 | 49.59 | 49.22 | 49.44 | 171,720 | +0.09(+0.19%) |
Dec 06, 2013 | 49.33 | 49.66 | 48.98 | 49.35 | 270,131 | +0.71(+1.45%) |
Dec 05, 2013 | 48.62 | 48.85 | 48.35 | 48.64 | 220,231 | -0.14(-0.29%) |
Dec 04, 2013 | 48.98 | 49.35 | 48.18 | 48.78 | 121,767 | -0.35(-0.71%) |
Dec 03, 2013 | 48.87 | 49.21 | 48.59 | 49.13 | 149,967 | +0.09(+0.19%) |
Dec 02, 2013 | 49.61 | 49.62 | 48.64 | 49.04 | 136,589 | -0.67(-1.35%) |
Nov 29, 2013 | 49.63 | 50.02 | 49.63 | 49.70 | 58,648 | +0.20(+0.40%) |
Nov 27, 2013 | 49.89 | 50.09 | 49.25 | 49.51 | 188,355 | -0.20(-0.40%) |
Nov 26, 2013 | 48.66 | 49.79 | 48.28 | 49.70 | 153,802 | +1.16(+2.39%) |
Nov 25, 2013 | 48.92 | 48.99 | 48.50 | 48.55 | 146,566 | -0.40(-0.81%) |
Nov 22, 2013 | 48.60 | 49.19 | 48.47 | 48.94 | 148,981 | +0.24(+0.48%) |
Nov 21, 2013 | 47.93 | 48.89 | 47.88 | 48.71 | 109,620 | +1.06(+2.23%) |
Nov 20, 2013 | 47.97 | 48.23 | 47.51 | 47.64 | 115,036 | -0.24(-0.49%) |
Nov 19, 2013 | 48.05 | 48.39 | 47.59 | 47.88 | 132,934 | -0.17(-0.35%) |
Nov 18, 2013 | 48.32 | 48.65 | 47.85 | 48.05 | 271,318 | -0.15(-0.31%) |
Nov 15, 2013 | 48.07 | 48.20 | 47.54 | 48.20 | 189,391 | +0.05(+0.10%) |
Nov 14, 2013 | 48.43 | 48.43 | 48.02 | 48.15 | 84,302 | -0.28(-0.58%) |
Nov 13, 2013 | 47.94 | 48.43 | 47.83 | 48.43 | 237,964 | +0.39(+0.82%) |
Nov 12, 2013 | 47.95 | 48.13 | 47.71 | 48.04 | 154,957 | +0.00(+0.00%) |
Nov 11, 2013 | 48.59 | 48.88 | 47.97 | 48.04 | 210,267 | -0.75(-1.54%) |
Nov 08, 2013 | 47.61 | 48.79 | 47.61 | 48.79 | 171,756 | +1.07(+2.25%) |
Nov 07, 2013 | 48.11 | 48.50 | 47.53 | 47.72 | 304,332 | -0.19(-0.39%) |
Nov 06, 2013 | 47.82 | 48.14 | 47.57 | 47.91 | 140,127 | +0.29(+0.61%) |
Nov 05, 2013 | 47.33 | 47.92 | 47.33 | 47.61 | 262,430 | +0.09(+0.20%) |
Nov 04, 2013 | 47.01 | 47.61 | 47.01 | 47.52 | 277,067 | +0.52(+1.10%) |