Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 50.75 | 52.41 | 50.75 | 51.66 | 102,365 | -0.22(-0.42%) |
Jan 30, 2014 | 51.67 | 53.09 | 50.69 | 51.88 | 81,740 | +0.70(+1.37%) |
Jan 29, 2014 | 51.34 | 52.22 | 50.94 | 51.17 | 90,581 | -0.64(-1.24%) |
Jan 28, 2014 | 51.68 | 51.99 | 50.28 | 51.82 | 129,522 | +0.08(+0.15%) |
Jan 27, 2014 | 51.63 | 52.71 | 51.29 | 51.74 | 121,643 | -0.25(-0.47%) |
Jan 24, 2014 | 53.22 | 53.32 | 51.65 | 51.99 | 110,021 | -1.83(-3.40%) |
Jan 23, 2014 | 53.95 | 54.17 | 52.92 | 53.82 | 113,484 | -0.56(-1.03%) |
Jan 22, 2014 | 54.76 | 54.88 | 54.02 | 54.38 | 84,116 | -0.18(-0.33%) |
Jan 21, 2014 | 54.24 | 54.62 | 53.72 | 54.56 | 99,317 | +0.76(+1.41%) |
Jan 17, 2014 | 54.30 | 53.80 | 53.80 | 53.80 | 95,938 | -0.31(-0.58%) |
Jan 16, 2014 | 54.21 | 54.40 | 53.72 | 54.11 | 62,124 | +0.28(+0.53%) |
Jan 15, 2014 | 54.51 | 54.51 | 52.63 | 53.83 | 110,345 | -0.68(-1.25%) |
Jan 14, 2014 | 53.69 | 54.87 | 53.20 | 54.51 | 95,089 | +1.10(+2.06%) |
Jan 13, 2014 | 53.08 | 53.82 | 52.65 | 53.41 | 119,452 | -0.17(-0.32%) |
Jan 10, 2014 | 53.39 | 53.80 | 52.72 | 53.58 | 129,006 | +0.31(+0.59%) |
Jan 09, 2014 | 53.55 | 53.82 | 52.72 | 53.27 | 157,621 | -0.29(-0.55%) |
Jan 08, 2014 | 53.68 | 54.41 | 53.28 | 53.56 | 193,644 | -0.34(-0.63%) |
Jan 07, 2014 | 54.15 | 54.95 | 52.82 | 53.90 | 116,946 | +0.11(+0.21%) |
Jan 06, 2014 | 54.95 | 54.95 | 53.51 | 53.79 | 101,955 | -1.04(-1.90%) |
Jan 03, 2014 | 54.04 | 55.05 | 53.56 | 54.83 | 135,171 | +0.66(+1.22%) |
Jan 02, 2014 | 55.59 | 55.62 | 53.84 | 54.17 | 173,578 | -1.45(-2.61%) |
Dec 31, 2013 | 56.20 | 55.62 | 55.62 | 55.62 | 151,453 | -0.37(-0.66%) |
Dec 30, 2013 | 55.85 | 56.18 | 54.92 | 55.99 | 101,261 | -0.05(-0.08%) |
Dec 27, 2013 | 56.69 | 56.82 | 55.78 | 56.03 | 74,316 | -0.27(-0.49%) |
Dec 26, 2013 | 55.52 | 56.61 | 55.03 | 56.31 | 117,006 | +1.18(+2.15%) |
Dec 24, 2013 | 54.97 | 55.78 | 54.58 | 55.12 | 60,106 | +0.27(+0.50%) |
Dec 23, 2013 | 54.94 | 55.45 | 54.29 | 54.85 | 153,633 | -0.15(-0.28%) |
Dec 20, 2013 | 54.93 | 55.61 | 54.23 | 55.00 | 293,409 | +0.35(+0.64%) |
Dec 19, 2013 | 54.94 | 55.38 | 54.48 | 54.65 | 96,978 | -0.47(-0.86%) |
Dec 18, 2013 | 53.35 | 55.16 | 52.66 | 55.12 | 139,939 | +1.65(+3.09%) |
Dec 17, 2013 | 54.27 | 54.27 | 53.01 | 53.47 | 81,629 | -0.81(-1.49%) |
Dec 16, 2013 | 54.22 | 55.62 | 54.10 | 54.29 | 102,683 | +0.55(+1.02%) |
Dec 13, 2013 | 53.76 | 54.33 | 52.86 | 53.74 | 84,413 | +0.30(+0.56%) |
Dec 12, 2013 | 53.06 | 53.95 | 52.97 | 53.44 | 57,945 | +0.41(+0.78%) |
Dec 11, 2013 | 54.26 | 54.26 | 52.83 | 53.02 | 71,156 | -1.01(-1.87%) |
Dec 10, 2013 | 54.80 | 54.80 | 53.67 | 54.03 | 119,705 | -0.74(-1.34%) |
Dec 09, 2013 | 55.59 | 56.02 | 54.41 | 54.77 | 90,241 | -0.75(-1.34%) |
Dec 06, 2013 | 55.91 | 56.41 | 54.32 | 55.51 | 0 | +0.41(+0.74%) |
Dec 05, 2013 | 54.92 | 55.64 | 54.36 | 55.11 | 0 | +0.03(+0.05%) |
Dec 04, 2013 | 54.26 | 55.38 | 53.63 | 55.08 | 0 | +0.72(+1.32%) |
Dec 03, 2013 | 53.55 | 55.11 | 53.08 | 54.36 | 0 | +0.62(+1.16%) |
Dec 02, 2013 | 55.92 | 56.17 | 53.46 | 53.74 | 110,199 | -2.06(-3.69%) |
Nov 29, 2013 | 56.28 | 56.37 | 55.59 | 55.79 | 0 | +0.04(+0.07%) |
Nov 27, 2013 | 54.49 | 55.93 | 54.29 | 55.76 | 0 | +1.26(+2.32%) |
Nov 26, 2013 | 54.15 | 54.93 | 52.65 | 54.49 | 0 | -0.34(-0.62%) |
Nov 25, 2013 | 55.40 | 56.20 | 54.66 | 54.83 | 76,252 | -0.60(-1.09%) |
Nov 22, 2013 | 54.79 | 55.62 | 53.79 | 55.44 | 0 | +0.80(+1.47%) |
Nov 21, 2013 | 54.29 | 54.91 | 53.77 | 54.63 | 81,244 | +0.75(+1.40%) |
Nov 20, 2013 | 54.28 | 54.28 | 53.57 | 53.88 | 0 | -0.11(-0.21%) |
Nov 19, 2013 | 53.29 | 54.26 | 52.93 | 53.99 | 133,837 | +0.70(+1.31%) |
Nov 18, 2013 | 52.07 | 53.34 | 52.07 | 53.29 | 0 | +1.32(+2.54%) |
Nov 15, 2013 | 51.30 | 52.07 | 50.99 | 51.97 | 0 | +0.51(+0.99%) |
Nov 14, 2013 | 51.16 | 51.46 | 50.79 | 51.46 | 39,621 | +0.22(+0.42%) |
Nov 13, 2013 | 50.78 | 51.31 | 50.41 | 51.25 | 64,633 | +0.32(+0.63%) |
Nov 12, 2013 | 50.08 | 51.12 | 50.04 | 50.93 | 0 | +0.88(+1.76%) |
Nov 11, 2013 | 51.18 | 51.18 | 49.80 | 50.04 | 0 | -1.03(-2.02%) |
Nov 08, 2013 | 49.13 | 51.29 | 49.13 | 51.08 | 0 | +1.76(+3.58%) |
Nov 07, 2013 | 50.71 | 50.71 | 49.10 | 49.31 | 144,615 | -1.37(-2.70%) |
Nov 06, 2013 | 51.42 | 51.69 | 50.20 | 50.68 | 64,355 | -0.41(-0.80%) |
Nov 05, 2013 | 52.79 | 52.79 | 50.48 | 51.09 | 111,617 | -2.22(-4.17%) |
Nov 04, 2013 | 52.54 | 53.73 | 51.99 | 53.31 | 117,436 | +0.76(+1.45%) |