Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 50.88 | 52.55 | 50.88 | 51.79 | 102,093 | -0.22(-0.42%) |
Jan 30, 2014 | 51.80 | 53.23 | 50.83 | 52.02 | 81,523 | +0.70(+1.37%) |
Jan 29, 2014 | 51.48 | 52.36 | 51.07 | 51.31 | 90,341 | -0.65(-1.24%) |
Jan 28, 2014 | 51.81 | 52.13 | 50.42 | 51.96 | 129,178 | +0.08(+0.15%) |
Jan 27, 2014 | 51.77 | 52.85 | 51.42 | 51.88 | 121,319 | -0.25(-0.47%) |
Jan 24, 2014 | 53.36 | 53.47 | 51.79 | 52.13 | 109,729 | -1.83(-3.40%) |
Jan 23, 2014 | 54.09 | 54.31 | 53.06 | 53.96 | 113,182 | -0.56(-1.03%) |
Jan 22, 2014 | 54.90 | 55.02 | 54.16 | 54.52 | 83,892 | -0.18(-0.33%) |
Jan 21, 2014 | 54.39 | 54.77 | 53.87 | 54.70 | 99,053 | +0.76(+1.41%) |
Jan 17, 2014 | 54.45 | 53.94 | 53.94 | 53.94 | 95,683 | -0.31(-0.58%) |
Jan 16, 2014 | 54.35 | 54.55 | 53.87 | 54.26 | 61,959 | +0.28(+0.53%) |
Jan 15, 2014 | 54.65 | 54.65 | 52.77 | 53.97 | 110,052 | -0.68(-1.25%) |
Jan 14, 2014 | 53.84 | 55.02 | 53.34 | 54.65 | 94,836 | +1.10(+2.06%) |
Jan 13, 2014 | 53.22 | 53.96 | 52.79 | 53.55 | 119,134 | -0.17(-0.32%) |
Jan 10, 2014 | 53.53 | 53.94 | 52.86 | 53.72 | 128,663 | +0.31(+0.59%) |
Jan 09, 2014 | 53.69 | 53.96 | 52.86 | 53.41 | 157,202 | -0.29(-0.55%) |
Jan 08, 2014 | 53.83 | 54.56 | 53.42 | 53.70 | 193,129 | -0.34(-0.63%) |
Jan 07, 2014 | 54.29 | 55.10 | 52.96 | 54.05 | 116,635 | +0.11(+0.21%) |
Jan 06, 2014 | 55.10 | 55.10 | 53.66 | 53.93 | 101,684 | -1.05(-1.90%) |
Jan 03, 2014 | 54.18 | 55.20 | 53.70 | 54.98 | 134,812 | +0.66(+1.22%) |
Jan 02, 2014 | 55.74 | 55.77 | 53.98 | 54.31 | 173,116 | -1.45(-2.61%) |
Dec 31, 2013 | 56.35 | 55.77 | 55.77 | 55.77 | 151,050 | -0.37(-0.66%) |
Dec 30, 2013 | 56.00 | 56.33 | 55.06 | 56.14 | 100,992 | -0.05(-0.08%) |
Dec 27, 2013 | 56.84 | 56.97 | 55.93 | 56.18 | 74,119 | -0.28(-0.49%) |
Dec 26, 2013 | 55.67 | 56.76 | 55.18 | 56.46 | 116,695 | +1.19(+2.15%) |
Dec 24, 2013 | 55.12 | 55.93 | 54.73 | 55.27 | 59,946 | +0.28(+0.50%) |
Dec 23, 2013 | 55.08 | 55.59 | 54.44 | 55.00 | 153,224 | -0.15(-0.28%) |
Dec 20, 2013 | 55.07 | 55.76 | 54.38 | 55.15 | 292,629 | +0.35(+0.64%) |
Dec 19, 2013 | 55.09 | 55.53 | 54.63 | 54.80 | 96,720 | -0.48(-0.86%) |
Dec 18, 2013 | 53.49 | 55.31 | 52.80 | 55.27 | 139,567 | +1.66(+3.09%) |
Dec 17, 2013 | 54.41 | 54.41 | 53.15 | 53.62 | 81,412 | -0.81(-1.49%) |
Dec 16, 2013 | 54.36 | 55.76 | 54.24 | 54.43 | 102,410 | +0.55(+1.02%) |
Dec 13, 2013 | 53.90 | 54.48 | 53.00 | 53.88 | 84,189 | +0.30(+0.56%) |
Dec 12, 2013 | 53.20 | 54.09 | 53.12 | 53.58 | 57,791 | +0.42(+0.78%) |
Dec 11, 2013 | 54.40 | 54.40 | 52.97 | 53.16 | 70,967 | -1.01(-1.87%) |
Dec 10, 2013 | 54.95 | 54.95 | 53.82 | 54.17 | 119,387 | -0.74(-1.34%) |
Dec 09, 2013 | 55.74 | 56.17 | 54.55 | 54.91 | 90,001 | -0.75(-1.34%) |
Dec 06, 2013 | 56.06 | 56.56 | 54.47 | 55.66 | 0 | +0.41(+0.74%) |
Dec 05, 2013 | 55.06 | 55.79 | 54.51 | 55.25 | 0 | +0.03(+0.05%) |
Dec 04, 2013 | 54.40 | 55.53 | 53.78 | 55.22 | 0 | +0.72(+1.32%) |
Dec 03, 2013 | 53.69 | 55.25 | 53.22 | 54.51 | 0 | +0.62(+1.16%) |
Dec 02, 2013 | 56.07 | 56.32 | 53.61 | 53.88 | 109,906 | -2.06(-3.69%) |
Nov 29, 2013 | 56.44 | 56.52 | 55.74 | 55.94 | 0 | +0.04(+0.07%) |
Nov 27, 2013 | 54.64 | 56.08 | 54.44 | 55.91 | 0 | +1.27(+2.32%) |
Nov 26, 2013 | 54.30 | 55.07 | 52.80 | 54.64 | 0 | -0.34(-0.62%) |
Nov 25, 2013 | 55.55 | 56.35 | 54.81 | 54.98 | 76,050 | -0.61(-1.09%) |
Nov 22, 2013 | 54.93 | 55.77 | 53.93 | 55.58 | 0 | +0.80(+1.47%) |
Nov 21, 2013 | 54.44 | 55.05 | 53.91 | 54.78 | 81,027 | +0.76(+1.40%) |
Nov 20, 2013 | 54.42 | 54.42 | 53.71 | 54.02 | 0 | -0.11(-0.21%) |
Nov 19, 2013 | 53.44 | 54.40 | 53.07 | 54.14 | 133,481 | +0.70(+1.31%) |
Nov 18, 2013 | 52.21 | 53.48 | 52.21 | 53.44 | 0 | +1.32(+2.54%) |
Nov 15, 2013 | 51.44 | 52.21 | 51.13 | 52.11 | 0 | +0.51(+0.99%) |
Nov 14, 2013 | 51.30 | 51.60 | 50.92 | 51.60 | 39,516 | +0.22(+0.42%) |
Nov 13, 2013 | 50.91 | 51.45 | 50.54 | 51.38 | 64,461 | +0.32(+0.63%) |
Nov 12, 2013 | 50.21 | 51.26 | 50.17 | 51.06 | 0 | +0.89(+1.76%) |
Nov 11, 2013 | 51.32 | 51.32 | 49.93 | 50.18 | 0 | -1.04(-2.02%) |
Nov 08, 2013 | 49.27 | 51.42 | 49.27 | 51.21 | 0 | +1.77(+3.58%) |
Nov 07, 2013 | 50.85 | 50.85 | 49.23 | 49.45 | 144,230 | -1.37(-2.70%) |
Nov 06, 2013 | 51.55 | 51.83 | 50.33 | 50.82 | 64,184 | -0.41(-0.80%) |
Nov 05, 2013 | 52.94 | 52.94 | 50.62 | 51.23 | 111,320 | -2.23(-4.17%) |
Nov 04, 2013 | 52.68 | 53.87 | 52.13 | 53.46 | 117,123 | +0.77(+1.45%) |