Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 52.17 | 52.73 | 51.60 | 51.83 | 54,517 | -1.19(-2.25%) |
Jan 30, 2014 | 52.60 | 53.55 | 52.31 | 53.03 | 39,480 | +0.62(+1.18%) |
Jan 29, 2014 | 53.53 | 54.00 | 52.00 | 52.41 | 51,463 | -1.39(-2.58%) |
Jan 28, 2014 | 54.74 | 54.83 | 53.21 | 53.79 | 41,657 | -0.91(-1.67%) |
Jan 27, 2014 | 55.57 | 55.57 | 54.47 | 54.70 | 45,750 | -0.73(-1.32%) |
Jan 24, 2014 | 55.49 | 55.56 | 55.15 | 55.43 | 97,292 | -0.27(-0.49%) |
Jan 23, 2014 | 55.67 | 55.78 | 55.08 | 55.71 | 54,152 | -0.36(-0.63%) |
Jan 22, 2014 | 55.95 | 56.26 | 55.75 | 56.06 | 19,294 | -0.05(-0.10%) |
Jan 21, 2014 | 55.89 | 56.24 | 55.45 | 56.12 | 26,667 | +0.42(+0.75%) |
Jan 17, 2014 | 56.28 | 55.70 | 55.70 | 55.70 | 25,129 | -0.48(-0.86%) |
Jan 16, 2014 | 56.36 | 56.36 | 55.86 | 56.18 | 15,831 | -0.12(-0.21%) |
Jan 15, 2014 | 55.48 | 56.55 | 55.48 | 56.30 | 31,506 | +0.82(+1.48%) |
Jan 14, 2014 | 54.99 | 55.65 | 54.80 | 55.48 | 21,087 | +0.49(+0.89%) |
Jan 13, 2014 | 55.80 | 56.04 | 54.50 | 54.99 | 24,718 | -1.09(-1.95%) |
Jan 10, 2014 | 56.26 | 56.42 | 55.74 | 56.08 | 26,844 | -0.36(-0.65%) |
Jan 09, 2014 | 57.06 | 57.19 | 55.82 | 56.45 | 25,539 | -0.41(-0.72%) |
Jan 08, 2014 | 57.24 | 57.45 | 56.36 | 56.86 | 36,600 | -0.58(-1.02%) |
Jan 07, 2014 | 57.39 | 58.10 | 56.96 | 57.44 | 47,012 | +0.11(+0.19%) |
Jan 06, 2014 | 57.55 | 57.84 | 57.22 | 57.33 | 45,704 | -0.15(-0.25%) |
Jan 03, 2014 | 57.42 | 57.85 | 56.91 | 57.48 | 50,262 | -0.07(-0.13%) |
Jan 02, 2014 | 57.06 | 57.85 | 56.92 | 57.55 | 47,839 | +0.25(+0.43%) |
Dec 31, 2013 | 57.16 | 57.30 | 57.30 | 57.30 | 30,396 | +0.11(+0.19%) |
Dec 30, 2013 | 57.60 | 58.24 | 57.06 | 57.19 | 19,962 | -0.35(-0.60%) |
Dec 27, 2013 | 58.05 | 58.17 | 57.02 | 57.54 | 25,719 | -0.25(-0.43%) |
Dec 26, 2013 | 58.56 | 59.14 | 57.37 | 57.78 | 46,694 | -0.52(-0.89%) |
Dec 24, 2013 | 57.90 | 58.82 | 57.52 | 58.30 | 38,731 | +0.64(+1.11%) |
Dec 23, 2013 | 57.57 | 57.73 | 56.88 | 57.67 | 60,781 | +0.51(+0.89%) |
Dec 20, 2013 | 55.83 | 57.75 | 55.67 | 57.16 | 164,298 | +1.53(+2.75%) |
Dec 19, 2013 | 55.24 | 56.31 | 54.09 | 55.63 | 77,374 | +0.16(+0.28%) |
Dec 18, 2013 | 54.86 | 55.64 | 53.61 | 55.47 | 77,413 | +0.50(+0.91%) |
Dec 17, 2013 | 55.08 | 55.22 | 54.29 | 54.97 | 28,264 | -0.30(-0.54%) |
Dec 16, 2013 | 54.88 | 55.42 | 54.82 | 55.27 | 61,603 | +0.45(+0.81%) |
Dec 13, 2013 | 55.16 | 55.44 | 54.66 | 54.82 | 36,854 | -0.33(-0.59%) |
Dec 12, 2013 | 54.09 | 55.39 | 54.09 | 55.15 | 63,152 | +0.96(+1.77%) |
Dec 11, 2013 | 55.21 | 55.40 | 53.93 | 54.19 | 63,292 | -1.08(-1.96%) |
Dec 10, 2013 | 55.28 | 55.51 | 55.02 | 55.28 | 71,661 | -0.23(-0.41%) |
Dec 09, 2013 | 54.12 | 55.76 | 53.97 | 55.51 | 160,611 | +1.28(+2.35%) |
Dec 06, 2013 | 53.77 | 54.48 | 53.47 | 54.23 | 63,275 | +0.77(+1.45%) |
Dec 05, 2013 | 52.91 | 53.93 | 52.60 | 53.46 | 33,738 | +0.42(+0.79%) |
Dec 04, 2013 | 52.92 | 54.17 | 52.77 | 53.04 | 42,085 | -0.28(-0.53%) |
Dec 03, 2013 | 52.31 | 53.56 | 52.38 | 53.32 | 61,546 | +0.77(+1.46%) |
Dec 02, 2013 | 53.47 | 53.47 | 51.17 | 52.55 | 103,683 | -1.14(-2.12%) |
Nov 29, 2013 | 53.99 | 54.19 | 53.22 | 53.69 | 21,915 | +0.11(+0.20%) |
Nov 27, 2013 | 53.52 | 53.75 | 52.74 | 53.58 | 49,116 | +0.26(+0.50%) |
Nov 26, 2013 | 53.59 | 54.14 | 53.06 | 53.32 | 57,203 | -0.45(-0.83%) |
Nov 25, 2013 | 53.84 | 54.66 | 53.37 | 53.77 | 50,220 | -0.07(-0.14%) |
Nov 22, 2013 | 52.76 | 53.98 | 52.51 | 53.84 | 72,579 | +0.81(+1.53%) |
Nov 21, 2013 | 52.96 | 53.15 | 52.24 | 53.03 | 95,628 | +0.15(+0.29%) |
Nov 20, 2013 | 53.31 | 53.31 | 52.60 | 52.87 | 38,622 | -0.35(-0.65%) |
Nov 19, 2013 | 54.22 | 54.28 | 52.99 | 53.22 | 73,210 | -1.15(-2.11%) |
Nov 18, 2013 | 54.61 | 54.90 | 53.95 | 54.37 | 87,753 | -0.36(-0.65%) |
Nov 15, 2013 | 54.36 | 54.86 | 54.22 | 54.72 | 66,476 | +0.04(+0.07%) |
Nov 14, 2013 | 54.61 | 54.89 | 54.17 | 54.69 | 38,628 | -0.12(-0.22%) |
Nov 13, 2013 | 54.60 | 54.90 | 54.09 | 54.80 | 35,821 | -0.18(-0.33%) |
Nov 12, 2013 | 53.88 | 55.37 | 53.45 | 54.99 | 58,328 | +0.72(+1.33%) |
Nov 11, 2013 | 56.35 | 56.35 | 54.08 | 54.27 | 70,955 | -2.44(-4.31%) |
Nov 08, 2013 | 56.19 | 56.73 | 55.90 | 56.71 | 41,677 | +0.36(+0.63%) |
Nov 07, 2013 | 57.14 | 57.14 | 55.99 | 56.35 | 46,642 | +0.12(+0.21%) |
Nov 06, 2013 | 56.27 | 56.29 | 55.65 | 56.24 | 15,870 | +0.54(+0.97%) |
Nov 05, 2013 | 55.57 | 55.72 | 54.55 | 55.70 | 35,396 | -0.28(-0.50%) |
Nov 04, 2013 | 55.49 | 56.27 | 54.91 | 55.98 | 44,429 | +1.48(+2.72%) |