Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 60.09 | 60.46 | 59.53 | 60.01 | 510,695 | -0.63(-1.04%) |
Jan 30, 2014 | 59.96 | 60.92 | 59.87 | 60.64 | 895,323 | +2.02(+3.45%) |
Jan 29, 2014 | 59.46 | 59.46 | 58.52 | 58.62 | 457,972 | -1.31(-2.19%) |
Jan 28, 2014 | 58.93 | 59.98 | 58.93 | 59.93 | 460,625 | +1.14(+1.94%) |
Jan 27, 2014 | 60.13 | 60.14 | 58.31 | 58.79 | 1,115,377 | -1.13(-1.89%) |
Jan 24, 2014 | 60.82 | 60.88 | 59.92 | 59.92 | 342,469 | -1.27(-2.08%) |
Jan 23, 2014 | 61.35 | 61.38 | 60.67 | 61.19 | 451,382 | -0.13(-0.21%) |
Jan 22, 2014 | 61.35 | 61.38 | 60.90 | 61.32 | 555,265 | +0.10(+0.16%) |
Jan 21, 2014 | 61.05 | 61.22 | 60.64 | 61.22 | 302,275 | +0.51(+0.84%) |
Jan 17, 2014 | 61.08 | 60.71 | 60.71 | 60.71 | 352,900 | -0.36(-0.59%) |
Jan 16, 2014 | 60.75 | 61.22 | 60.61 | 61.07 | 349,000 | +0.29(+0.48%) |
Jan 15, 2014 | 60.29 | 60.87 | 60.36 | 60.78 | 313,930 | +0.49(+0.81%) |
Jan 14, 2014 | 59.25 | 60.33 | 59.25 | 60.29 | 257,297 | +1.11(+1.88%) |
Jan 13, 2014 | 60.13 | 60.43 | 58.94 | 59.18 | 341,335 | -0.91(-1.51%) |
Jan 10, 2014 | 59.96 | 60.09 | 59.50 | 60.09 | 215,196 | +0.21(+0.35%) |
Jan 09, 2014 | 60.58 | 60.58 | 59.63 | 59.88 | 273,641 | -0.38(-0.63%) |
Jan 08, 2014 | 60.25 | 60.52 | 60.05 | 60.26 | 396,108 | +0.16(+0.27%) |
Jan 07, 2014 | 59.34 | 60.23 | 59.32 | 60.10 | 248,192 | +0.93(+1.57%) |
Jan 06, 2014 | 59.38 | 59.39 | 58.77 | 59.17 | 276,625 | -0.13(-0.22%) |
Jan 03, 2014 | 59.40 | 59.57 | 59.11 | 59.30 | 286,477 | +0.00(+0.00%) |
Jan 02, 2014 | 59.78 | 60.87 | 59.00 | 59.30 | 481,987 | -0.56(-0.94%) |
Dec 31, 2013 | 59.42 | 59.86 | 59.86 | 59.86 | 181,600 | +0.60(+1.01%) |
Dec 30, 2013 | 59.48 | 59.49 | 59.01 | 59.26 | 224,272 | -0.24(-0.40%) |
Dec 27, 2013 | 60.54 | 60.54 | 59.45 | 59.50 | 339,329 | -0.48(-0.80%) |
Dec 26, 2013 | 60.15 | 60.16 | 59.83 | 59.98 | 227,136 | -0.02(-0.03%) |
Dec 24, 2013 | 60.03 | 60.10 | 59.76 | 60.00 | 123,181 | -0.01(-0.02%) |
Dec 23, 2013 | 59.71 | 60.01 | 59.45 | 60.01 | 417,475 | +0.73(+1.23%) |
Dec 20, 2013 | 58.60 | 59.29 | 58.60 | 59.28 | 391,566 | +0.72(+1.23%) |
Dec 19, 2013 | 58.30 | 58.61 | 58.19 | 58.56 | 676,281 | +0.25(+0.43%) |
Dec 18, 2013 | 57.65 | 58.35 | 57.03 | 58.31 | 529,114 | +0.74(+1.29%) |
Dec 17, 2013 | 57.55 | 57.74 | 57.27 | 57.57 | 284,027 | +0.12(+0.21%) |
Dec 16, 2013 | 57.08 | 57.52 | 56.91 | 57.45 | 285,593 | +0.62(+1.09%) |
Dec 13, 2013 | 56.78 | 57.09 | 56.72 | 56.83 | 235,584 | +0.19(+0.34%) |
Dec 12, 2013 | 56.56 | 56.88 | 56.40 | 56.64 | 156,035 | +0.17(+0.30%) |
Dec 11, 2013 | 57.41 | 57.43 | 56.38 | 56.47 | 222,778 | -0.87(-1.52%) |
Dec 10, 2013 | 56.86 | 57.52 | 56.80 | 57.34 | 195,703 | +0.47(+0.83%) |
Dec 09, 2013 | 56.89 | 56.97 | 56.56 | 56.87 | 251,515 | +0.18(+0.32%) |
Dec 06, 2013 | 56.90 | 57.05 | 56.42 | 56.69 | 174,280 | +0.25(+0.44%) |
Dec 05, 2013 | 56.07 | 56.58 | 55.93 | 56.44 | 74,542 | +0.26(+0.46%) |
Dec 04, 2013 | 55.65 | 56.30 | 55.48 | 56.18 | 150,919 | +0.40(+0.72%) |
Dec 03, 2013 | 55.94 | 56.03 | 55.55 | 55.78 | 148,869 | -0.31(-0.55%) |
Dec 02, 2013 | 56.70 | 56.70 | 55.99 | 56.09 | 211,654 | -0.41(-0.73%) |
Nov 29, 2013 | 56.44 | 56.66 | 56.31 | 56.50 | 97,182 | +0.29(+0.52%) |
Nov 27, 2013 | 56.03 | 56.25 | 55.89 | 56.21 | 231,999 | +0.38(+0.68%) |
Nov 26, 2013 | 55.46 | 55.95 | 55.04 | 55.83 | 175,126 | +0.42(+0.76%) |
Nov 25, 2013 | 55.83 | 55.87 | 54.99 | 55.41 | 227,367 | -0.24(-0.43%) |
Nov 22, 2013 | 55.65 | 55.81 | 55.53 | 55.65 | 129,158 | +0.02(+0.04%) |
Nov 21, 2013 | 55.25 | 55.71 | 55.25 | 55.63 | 146,927 | +0.72(+1.30%) |
Nov 20, 2013 | 55.36 | 55.61 | 54.69 | 54.91 | 166,289 | -0.03(-0.05%) |
Nov 19, 2013 | 55.50 | 55.57 | 54.77 | 54.94 | 223,595 | -0.56(-1.01%) |
Nov 18, 2013 | 56.51 | 56.60 | 55.34 | 55.50 | 306,740 | -0.86(-1.53%) |
Nov 15, 2013 | 56.33 | 56.52 | 56.21 | 56.36 | 192,551 | +0.25(+0.45%) |
Nov 14, 2013 | 55.88 | 56.24 | 55.69 | 56.11 | 374,930 | +1.24(+2.26%) |
Nov 12, 2013 | 54.81 | 55.15 | 54.53 | 54.87 | 362,651 | -0.07(-0.13%) |
Nov 11, 2013 | 54.62 | 54.97 | 54.37 | 54.94 | 323,466 | +0.28(+0.51%) |
Nov 08, 2013 | 53.92 | 54.69 | 53.87 | 54.66 | 212,952 | +0.99(+1.84%) |
Nov 07, 2013 | 55.11 | 55.23 | 53.62 | 53.67 | 295,214 | -1.19(-2.17%) |
Nov 06, 2013 | 55.30 | 55.33 | 54.68 | 54.86 | 177,991 | -0.15(-0.27%) |
Nov 05, 2013 | 54.83 | 55.10 | 54.50 | 55.01 | 160,415 | +0.09(+0.16%) |
Nov 04, 2013 | 54.67 | 54.93 | 54.40 | 54.92 | 228,077 | +0.36(+0.66%) |