Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 54.18 | 54.84 | 54.17 | 54.52 | 200,828 | -0.34(-0.62%) |
Jan 30, 2014 | 54.94 | 55.24 | 54.53 | 54.86 | 294,415 | +0.15(+0.28%) |
Jan 29, 2014 | 55.13 | 55.65 | 54.62 | 54.71 | 290,390 | -0.59(-1.07%) |
Jan 28, 2014 | 55.03 | 55.50 | 54.79 | 55.29 | 266,713 | +0.58(+1.05%) |
Jan 27, 2014 | 55.91 | 56.07 | 54.69 | 54.72 | 294,848 | -0.98(-1.76%) |
Jan 24, 2014 | 57.53 | 57.53 | 55.65 | 55.70 | 326,867 | -2.20(-3.80%) |
Jan 23, 2014 | 57.16 | 58.13 | 56.44 | 57.90 | 214,859 | +0.35(+0.60%) |
Jan 22, 2014 | 57.68 | 57.69 | 57.30 | 57.55 | 155,954 | +0.06(+0.10%) |
Jan 21, 2014 | 57.29 | 57.64 | 56.51 | 57.49 | 266,681 | +0.46(+0.80%) |
Jan 17, 2014 | 57.31 | 57.04 | 57.04 | 57.04 | 212,131 | -0.46(-0.81%) |
Jan 16, 2014 | 57.17 | 57.95 | 56.90 | 57.50 | 197,687 | +0.44(+0.78%) |
Jan 15, 2014 | 55.90 | 57.15 | 55.90 | 57.06 | 241,234 | +0.92(+1.64%) |
Jan 14, 2014 | 55.50 | 56.15 | 55.11 | 56.13 | 418,175 | +0.85(+1.53%) |
Jan 13, 2014 | 56.24 | 56.26 | 55.20 | 55.29 | 268,202 | -1.18(-2.09%) |
Jan 10, 2014 | 54.95 | 56.63 | 54.91 | 56.47 | 567,862 | +1.75(+3.21%) |
Jan 09, 2014 | 56.48 | 56.85 | 54.59 | 54.71 | 549,400 | -0.96(-1.73%) |
Jan 08, 2014 | 55.41 | 55.96 | 55.35 | 55.68 | 403,768 | +0.27(+0.49%) |
Jan 07, 2014 | 55.63 | 55.91 | 55.14 | 55.41 | 401,873 | -0.13(-0.24%) |
Jan 06, 2014 | 55.37 | 55.84 | 55.25 | 55.54 | 708,927 | +0.56(+1.02%) |
Jan 03, 2014 | 55.51 | 55.52 | 54.93 | 54.98 | 396,801 | -0.09(-0.16%) |
Jan 02, 2014 | 55.52 | 55.76 | 54.74 | 55.07 | 463,606 | -0.44(-0.80%) |
Dec 31, 2013 | 55.48 | 55.51 | 55.51 | 55.51 | 206,218 | +0.35(+0.64%) |
Dec 30, 2013 | 56.27 | 56.64 | 55.03 | 55.16 | 289,266 | -1.27(-2.25%) |
Dec 27, 2013 | 55.70 | 56.70 | 55.54 | 56.42 | 253,761 | +0.57(+1.02%) |
Dec 26, 2013 | 56.38 | 56.38 | 55.65 | 55.86 | 206,774 | -0.33(-0.59%) |
Dec 24, 2013 | 54.44 | 56.45 | 54.44 | 56.19 | 188,110 | +1.69(+3.09%) |
Dec 23, 2013 | 55.35 | 55.43 | 54.19 | 54.50 | 297,126 | -0.16(-0.29%) |
Dec 20, 2013 | 52.70 | 54.75 | 52.07 | 54.66 | 1,120,016 | +2.04(+3.87%) |
Dec 19, 2013 | 52.49 | 52.76 | 52.22 | 52.62 | 324,435 | -0.03(-0.07%) |
Dec 18, 2013 | 53.18 | 53.21 | 51.86 | 52.66 | 533,315 | -0.61(-1.15%) |
Dec 17, 2013 | 51.51 | 53.38 | 51.49 | 53.27 | 373,393 | +1.65(+3.20%) |
Dec 16, 2013 | 51.37 | 51.78 | 51.16 | 51.62 | 261,450 | +0.25(+0.49%) |
Dec 13, 2013 | 51.38 | 51.93 | 50.94 | 51.37 | 212,271 | +0.22(+0.42%) |
Dec 12, 2013 | 50.85 | 51.35 | 50.79 | 51.15 | 223,560 | +0.22(+0.44%) |
Dec 11, 2013 | 51.65 | 51.74 | 50.18 | 50.93 | 328,844 | -0.62(-1.20%) |
Dec 10, 2013 | 51.37 | 52.25 | 51.37 | 51.55 | 389,430 | +0.06(+0.12%) |
Dec 09, 2013 | 50.61 | 51.74 | 50.27 | 51.49 | 368,694 | +0.92(+1.82%) |
Dec 06, 2013 | 50.27 | 50.73 | 50.02 | 50.57 | 154,685 | +0.60(+1.21%) |
Dec 05, 2013 | 49.62 | 50.44 | 49.62 | 49.96 | 329,798 | +0.10(+0.21%) |
Dec 04, 2013 | 49.63 | 50.11 | 49.57 | 49.86 | 156,782 | +0.19(+0.38%) |
Dec 03, 2013 | 49.10 | 49.90 | 48.92 | 49.67 | 274,400 | +0.37(+0.76%) |
Dec 02, 2013 | 49.55 | 50.00 | 49.25 | 49.30 | 149,530 | -0.32(-0.64%) |
Nov 29, 2013 | 49.78 | 50.18 | 49.53 | 49.62 | 94,562 | -0.16(-0.32%) |
Nov 27, 2013 | 49.85 | 49.99 | 49.29 | 49.77 | 121,563 | -0.05(-0.10%) |
Nov 26, 2013 | 49.18 | 50.02 | 49.01 | 49.82 | 221,037 | +0.57(+1.16%) |
Nov 25, 2013 | 49.75 | 49.89 | 49.07 | 49.25 | 133,117 | -0.44(-0.89%) |
Nov 22, 2013 | 49.08 | 49.74 | 48.78 | 49.69 | 156,818 | +0.50(+1.01%) |
Nov 21, 2013 | 49.51 | 49.73 | 48.79 | 49.20 | 157,671 | -0.12(-0.24%) |
Nov 20, 2013 | 49.99 | 50.30 | 49.04 | 49.31 | 180,569 | -0.72(-1.44%) |
Nov 19, 2013 | 50.02 | 50.51 | 49.80 | 50.04 | 124,718 | -0.10(-0.21%) |
Nov 18, 2013 | 50.50 | 50.56 | 49.79 | 50.14 | 114,209 | -0.16(-0.31%) |
Nov 15, 2013 | 50.45 | 50.70 | 50.11 | 50.30 | 142,718 | -0.01(-0.01%) |
Nov 14, 2013 | 50.46 | 50.74 | 50.21 | 50.30 | 94,254 | +0.52(+1.05%) |
Nov 12, 2013 | 50.18 | 50.34 | 49.49 | 49.78 | 246,984 | -0.54(-1.08%) |
Nov 11, 2013 | 50.66 | 50.82 | 50.19 | 50.32 | 157,407 | -0.26(-0.52%) |
Nov 08, 2013 | 49.88 | 50.63 | 49.70 | 50.59 | 93,782 | +0.70(+1.39%) |
Nov 07, 2013 | 51.28 | 51.52 | 49.76 | 49.89 | 307,471 | -1.29(-2.51%) |
Nov 06, 2013 | 51.41 | 51.53 | 50.65 | 51.18 | 119,187 | +0.08(+0.16%) |
Nov 05, 2013 | 51.09 | 51.48 | 50.21 | 51.10 | 299,055 | -0.09(-0.17%) |
Nov 04, 2013 | 51.75 | 52.09 | 50.71 | 51.19 | 336,273 | -0.57(-1.10%) |