Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 50.92 | 51.73 | 50.92 | 51.35 | 39,047 | -0.34(-0.65%) |
Jan 30, 2014 | 51.38 | 51.87 | 51.34 | 51.69 | 92,158 | +0.76(+1.50%) |
Jan 29, 2014 | 50.98 | 51.23 | 50.67 | 50.92 | 162,853 | -0.52(-1.01%) |
Jan 28, 2014 | 51.52 | 51.60 | 51.13 | 51.44 | 214,464 | -0.01(-0.02%) |
Jan 27, 2014 | 51.77 | 51.82 | 50.94 | 51.45 | 141,328 | -0.26(-0.50%) |
Jan 24, 2014 | 52.46 | 52.46 | 51.50 | 51.71 | 315,671 | -1.14(-2.16%) |
Jan 23, 2014 | 53.51 | 53.74 | 52.66 | 52.85 | 57,789 | -0.96(-1.79%) |
Jan 22, 2014 | 53.71 | 53.83 | 53.30 | 53.82 | 74,001 | +0.28(+0.52%) |
Jan 21, 2014 | 51.54 | 54.01 | 51.54 | 53.54 | 66,438 | +0.33(+0.61%) |
Jan 17, 2014 | 53.14 | 53.21 | 53.21 | 53.21 | 71,587 | +0.23(+0.43%) |
Jan 16, 2014 | 53.09 | 53.15 | 52.73 | 52.99 | 99,601 | -0.12(-0.23%) |
Jan 15, 2014 | 53.13 | 53.25 | 52.88 | 53.11 | 111,223 | -0.02(-0.04%) |
Jan 14, 2014 | 52.59 | 53.19 | 52.31 | 53.13 | 91,123 | +0.82(+1.57%) |
Jan 13, 2014 | 53.21 | 53.21 | 52.22 | 52.31 | 99,203 | -0.98(-1.84%) |
Jan 10, 2014 | 52.53 | 53.29 | 52.53 | 53.29 | 99,312 | +0.72(+1.37%) |
Jan 09, 2014 | 52.63 | 53.10 | 52.27 | 52.57 | 117,860 | -0.16(-0.30%) |
Jan 08, 2014 | 53.22 | 53.22 | 52.48 | 52.73 | 189,375 | -0.51(-0.96%) |
Jan 07, 2014 | 53.36 | 53.36 | 52.93 | 53.24 | 58,335 | -0.10(-0.19%) |
Jan 06, 2014 | 53.69 | 53.69 | 53.08 | 53.34 | 110,796 | -0.18(-0.33%) |
Jan 03, 2014 | 53.64 | 53.96 | 53.46 | 53.51 | 84,873 | -0.01(-0.02%) |
Jan 02, 2014 | 54.06 | 54.34 | 53.40 | 53.52 | 97,981 | -0.80(-1.47%) |
Dec 31, 2013 | 53.86 | 54.32 | 54.32 | 54.32 | 29,947 | +0.45(+0.84%) |
Dec 30, 2013 | 54.24 | 54.48 | 53.85 | 53.87 | 65,773 | -0.36(-0.66%) |
Dec 27, 2013 | 53.99 | 54.31 | 53.94 | 54.23 | 50,788 | +0.34(+0.62%) |
Dec 26, 2013 | 53.83 | 53.97 | 53.77 | 53.89 | 70,083 | +0.23(+0.44%) |
Dec 24, 2013 | 53.04 | 53.78 | 53.04 | 53.66 | 65,088 | +0.67(+1.27%) |
Dec 23, 2013 | 53.52 | 53.52 | 52.99 | 52.99 | 91,805 | -0.18(-0.34%) |
Dec 20, 2013 | 52.68 | 53.24 | 52.68 | 53.17 | 118,788 | +0.52(+0.99%) |
Dec 19, 2013 | 52.92 | 52.92 | 52.30 | 52.64 | 97,013 | -0.35(-0.66%) |
Dec 18, 2013 | 52.70 | 53.02 | 52.09 | 52.99 | 226,844 | +0.32(+0.60%) |
Dec 17, 2013 | 53.23 | 53.23 | 52.62 | 52.67 | 51,878 | -0.48(-0.90%) |
Dec 16, 2013 | 52.88 | 53.23 | 52.81 | 53.15 | 116,613 | +0.64(+1.21%) |
Dec 13, 2013 | 52.67 | 52.86 | 52.20 | 52.51 | 98,363 | -0.15(-0.29%) |
Dec 12, 2013 | 52.22 | 52.95 | 52.22 | 52.66 | 73,149 | +0.38(+0.72%) |
Dec 11, 2013 | 52.64 | 53.07 | 52.21 | 52.29 | 125,476 | -0.62(-1.17%) |
Dec 10, 2013 | 53.42 | 53.55 | 52.91 | 52.91 | 67,877 | -0.53(-0.99%) |
Dec 09, 2013 | 53.63 | 53.63 | 53.03 | 53.43 | 60,322 | -0.16(-0.30%) |
Dec 06, 2013 | 53.94 | 54.02 | 53.48 | 53.59 | 89,830 | +0.07(+0.12%) |
Dec 05, 2013 | 53.73 | 53.85 | 53.42 | 53.53 | 71,070 | -0.28(-0.53%) |
Dec 04, 2013 | 53.89 | 54.04 | 53.07 | 53.81 | 37,078 | -0.12(-0.22%) |
Dec 03, 2013 | 53.66 | 54.11 | 53.50 | 53.93 | 161,137 | +0.16(+0.30%) |
Dec 02, 2013 | 54.00 | 54.27 | 53.39 | 53.77 | 41,869 | -0.17(-0.31%) |
Nov 29, 2013 | 53.93 | 54.36 | 53.63 | 53.94 | 37,471 | +0.16(+0.30%) |
Nov 27, 2013 | 54.22 | 54.27 | 53.47 | 53.78 | 39,703 | -0.52(-0.95%) |
Nov 26, 2013 | 54.12 | 54.40 | 53.81 | 54.29 | 385,952 | +0.11(+0.20%) |
Nov 25, 2013 | 55.34 | 55.34 | 54.07 | 54.19 | 177,620 | -1.30(-2.34%) |
Nov 22, 2013 | 55.52 | 55.52 | 55.01 | 55.48 | 53,445 | +0.12(+0.21%) |
Nov 21, 2013 | 55.08 | 55.38 | 54.93 | 55.37 | 67,572 | +0.38(+0.70%) |
Nov 20, 2013 | 55.15 | 55.40 | 54.86 | 54.98 | 109,257 | -0.12(-0.21%) |
Nov 19, 2013 | 55.51 | 55.55 | 55.00 | 55.10 | 207,698 | -0.44(-0.80%) |
Nov 18, 2013 | 56.77 | 56.77 | 55.42 | 55.54 | 40,940 | -1.10(-1.93%) |
Nov 15, 2013 | 56.70 | 56.85 | 56.44 | 56.64 | 34,566 | +0.07(+0.12%) |
Nov 14, 2013 | 56.30 | 56.57 | 56.14 | 56.57 | 33,644 | +0.90(+1.62%) |
Nov 12, 2013 | 56.37 | 56.74 | 55.40 | 55.67 | 314,564 | -0.90(-1.60%) |
Nov 11, 2013 | 58.32 | 58.32 | 56.24 | 56.57 | 39,052 | +0.35(+0.62%) |
Nov 08, 2013 | 55.01 | 56.22 | 54.93 | 56.22 | 260,997 | +1.37(+2.50%) |
Nov 07, 2013 | 55.82 | 55.82 | 54.75 | 54.85 | 38,050 | -0.72(-1.29%) |
Nov 06, 2013 | 55.39 | 55.94 | 55.16 | 55.57 | 108,288 | +0.46(+0.83%) |
Nov 05, 2013 | 55.32 | 55.35 | 54.87 | 55.11 | 1,016,603 | -0.43(-0.78%) |
Nov 04, 2013 | 55.15 | 55.54 | 54.96 | 55.54 | 84,082 | +0.60(+1.10%) |