Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 55.09 | 55.44 | 54.63 | 55.11 | 848,150 | -0.39(-0.69%) |
Jan 30, 2014 | 55.22 | 55.98 | 55.20 | 55.49 | 1,093,393 | +0.74(+1.35%) |
Jan 29, 2014 | 55.31 | 55.91 | 54.72 | 54.76 | 982,701 | -0.84(-1.52%) |
Jan 28, 2014 | 56.18 | 56.34 | 55.56 | 55.60 | 1,360,411 | -0.48(-0.86%) |
Jan 27, 2014 | 56.69 | 56.93 | 55.78 | 56.08 | 1,154,189 | -0.59(-1.04%) |
Jan 24, 2014 | 56.90 | 57.17 | 56.67 | 56.67 | 899,808 | -0.44(-0.77%) |
Jan 23, 2014 | 56.95 | 57.58 | 56.65 | 57.12 | 1,039,114 | -0.02(-0.04%) |
Jan 22, 2014 | 57.48 | 57.71 | 56.87 | 57.14 | 680,518 | -0.28(-0.49%) |
Jan 21, 2014 | 57.95 | 57.97 | 56.81 | 57.42 | 611,299 | -0.19(-0.33%) |
Jan 17, 2014 | 58.05 | 57.61 | 57.61 | 57.61 | 728,514 | -0.43(-0.75%) |
Jan 16, 2014 | 58.45 | 59.22 | 57.69 | 58.04 | 900,624 | -0.53(-0.91%) |
Jan 15, 2014 | 58.70 | 59.04 | 58.47 | 58.58 | 615,921 | -0.12(-0.21%) |
Jan 14, 2014 | 58.81 | 59.00 | 58.26 | 58.70 | 1,152,954 | -0.02(-0.03%) |
Jan 13, 2014 | 59.63 | 59.93 | 58.58 | 58.72 | 1,126,244 | -1.03(-1.73%) |
Jan 10, 2014 | 59.54 | 59.95 | 59.54 | 59.75 | 496,728 | +0.11(+0.19%) |
Jan 09, 2014 | 59.58 | 59.79 | 59.49 | 59.63 | 437,478 | +0.11(+0.19%) |
Jan 08, 2014 | 59.51 | 59.90 | 59.42 | 59.52 | 685,684 | -0.02(-0.03%) |
Jan 07, 2014 | 59.57 | 59.93 | 59.35 | 59.53 | 661,873 | +0.11(+0.18%) |
Jan 06, 2014 | 59.37 | 59.83 | 59.13 | 59.43 | 782,591 | +0.12(+0.21%) |
Jan 03, 2014 | 59.22 | 59.52 | 59.09 | 59.31 | 343,808 | +0.02(+0.04%) |
Jan 02, 2014 | 58.88 | 59.63 | 58.81 | 59.28 | 566,325 | +0.45(+0.77%) |
Dec 31, 2013 | 58.94 | 58.83 | 58.83 | 58.83 | 611,366 | -0.11(-0.19%) |
Dec 30, 2013 | 58.40 | 59.22 | 58.22 | 58.94 | 625,067 | +0.70(+1.21%) |
Dec 27, 2013 | 58.44 | 58.57 | 58.17 | 58.24 | 204,813 | -0.05(-0.08%) |
Dec 26, 2013 | 58.22 | 58.76 | 58.22 | 58.29 | 337,891 | +0.08(+0.14%) |
Dec 24, 2013 | 58.22 | 58.75 | 57.99 | 58.21 | 234,762 | +0.00(+0.00%) |
Dec 23, 2013 | 57.95 | 58.35 | 57.87 | 58.21 | 462,156 | +0.55(+0.95%) |
Dec 20, 2013 | 57.67 | 58.13 | 57.58 | 57.66 | 1,192,137 | +0.03(+0.06%) |
Dec 19, 2013 | 57.96 | 58.33 | 57.49 | 57.63 | 793,097 | -0.32(-0.55%) |
Dec 18, 2013 | 57.65 | 58.13 | 57.21 | 57.95 | 834,093 | +0.34(+0.58%) |
Dec 17, 2013 | 57.45 | 57.74 | 56.89 | 57.61 | 778,667 | +0.20(+0.36%) |
Dec 16, 2013 | 57.22 | 57.71 | 56.99 | 57.40 | 459,540 | +0.30(+0.52%) |
Dec 13, 2013 | 57.22 | 57.70 | 57.02 | 57.11 | 492,119 | +0.01(+0.01%) |
Dec 12, 2013 | 57.14 | 57.63 | 57.02 | 57.10 | 771,860 | -0.06(-0.10%) |
Dec 11, 2013 | 57.42 | 57.74 | 57.13 | 57.16 | 576,743 | -0.17(-0.30%) |
Dec 10, 2013 | 57.47 | 58.13 | 57.23 | 57.33 | 700,179 | -0.30(-0.53%) |
Dec 09, 2013 | 57.72 | 58.02 | 57.36 | 57.63 | 351,988 | +0.07(+0.11%) |
Dec 06, 2013 | 57.77 | 58.41 | 57.36 | 57.57 | 915,091 | -0.16(-0.28%) |
Dec 05, 2013 | 57.67 | 57.95 | 57.48 | 57.73 | 414,440 | -0.01(-0.01%) |
Dec 04, 2013 | 57.06 | 57.90 | 56.98 | 57.74 | 1,146,982 | +0.47(+0.82%) |
Dec 03, 2013 | 57.19 | 58.17 | 57.16 | 57.27 | 1,246,187 | -0.15(-0.26%) |
Dec 02, 2013 | 57.76 | 58.25 | 57.35 | 57.42 | 511,488 | -0.49(-0.85%) |
Nov 29, 2013 | 58.11 | 58.57 | 57.43 | 57.91 | 142,521 | -0.16(-0.27%) |
Nov 27, 2013 | 57.88 | 58.18 | 57.85 | 58.07 | 339,089 | +0.20(+0.34%) |
Nov 26, 2013 | 57.95 | 58.15 | 57.74 | 57.87 | 279,553 | +0.07(+0.13%) |
Nov 25, 2013 | 57.60 | 57.94 | 57.37 | 57.80 | 466,378 | +0.38(+0.67%) |
Nov 22, 2013 | 57.45 | 57.81 | 57.34 | 57.41 | 378,922 | -0.11(-0.20%) |
Nov 21, 2013 | 57.34 | 57.65 | 57.17 | 57.53 | 338,208 | +0.33(+0.57%) |
Nov 20, 2013 | 57.53 | 57.77 | 57.03 | 57.20 | 433,705 | +0.04(+0.07%) |
Nov 19, 2013 | 57.00 | 57.51 | 56.91 | 57.16 | 522,873 | +0.06(+0.10%) |
Nov 18, 2013 | 57.54 | 57.63 | 56.87 | 57.10 | 697,765 | -0.28(-0.48%) |
Nov 15, 2013 | 57.55 | 57.73 | 57.20 | 57.38 | 642,953 | -0.02(-0.03%) |
Nov 14, 2013 | 57.13 | 57.64 | 56.71 | 57.40 | 513,204 | +0.64(+1.12%) |
Nov 12, 2013 | 56.77 | 56.95 | 56.34 | 56.76 | 705,602 | -0.18(-0.32%) |
Nov 11, 2013 | 56.34 | 57.36 | 56.34 | 56.94 | 721,769 | +0.71(+1.27%) |
Nov 08, 2013 | 55.92 | 56.70 | 55.73 | 56.23 | 1,327,664 | +0.41(+0.73%) |
Nov 07, 2013 | 57.05 | 57.18 | 55.54 | 55.82 | 887,625 | -0.96(-1.70%) |
Nov 06, 2013 | 57.48 | 57.64 | 56.45 | 56.78 | 998,345 | -0.50(-0.87%) |
Nov 05, 2013 | 57.49 | 57.73 | 56.95 | 57.28 | 599,801 | -0.34(-0.58%) |
Nov 04, 2013 | 57.57 | 57.85 | 57.37 | 57.62 | 667,536 | +0.40(+0.70%) |