Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 51.99 | 52.54 | 51.42 | 51.65 | 54,708 | -1.19(-2.25%) |
Jan 30, 2014 | 52.42 | 53.36 | 52.12 | 52.84 | 39,619 | +0.62(+1.18%) |
Jan 29, 2014 | 53.34 | 53.81 | 51.82 | 52.22 | 51,644 | -1.38(-2.57%) |
Jan 28, 2014 | 54.55 | 54.64 | 53.02 | 53.60 | 41,803 | -0.91(-1.67%) |
Jan 27, 2014 | 55.38 | 55.38 | 54.28 | 54.51 | 45,911 | -0.73(-1.32%) |
Jan 24, 2014 | 55.29 | 55.37 | 54.96 | 55.24 | 97,634 | -0.27(-0.49%) |
Jan 23, 2014 | 55.48 | 55.58 | 54.89 | 55.51 | 54,343 | -0.35(-0.63%) |
Jan 22, 2014 | 55.76 | 56.07 | 55.56 | 55.87 | 19,362 | -0.05(-0.10%) |
Jan 21, 2014 | 55.69 | 56.04 | 55.25 | 55.92 | 26,761 | +0.42(+0.75%) |
Jan 17, 2014 | 56.08 | 55.50 | 55.50 | 55.50 | 25,217 | -0.48(-0.86%) |
Jan 16, 2014 | 56.17 | 56.17 | 55.67 | 55.98 | 15,887 | -0.12(-0.21%) |
Jan 15, 2014 | 55.28 | 56.35 | 55.28 | 56.10 | 31,617 | +0.82(+1.48%) |
Jan 14, 2014 | 54.79 | 55.46 | 54.60 | 55.28 | 21,161 | +0.49(+0.89%) |
Jan 13, 2014 | 55.60 | 55.85 | 54.30 | 54.79 | 24,805 | -1.09(-1.95%) |
Jan 10, 2014 | 56.07 | 56.22 | 55.55 | 55.88 | 26,938 | -0.36(-0.65%) |
Jan 09, 2014 | 56.86 | 56.99 | 55.62 | 56.25 | 25,629 | -0.41(-0.72%) |
Jan 08, 2014 | 57.04 | 57.25 | 56.17 | 56.66 | 36,729 | -0.58(-1.02%) |
Jan 07, 2014 | 57.19 | 57.90 | 56.76 | 57.24 | 47,177 | +0.11(+0.19%) |
Jan 06, 2014 | 57.35 | 57.64 | 57.02 | 57.13 | 45,865 | -0.15(-0.25%) |
Jan 03, 2014 | 57.22 | 57.65 | 56.71 | 57.27 | 50,439 | -0.07(-0.13%) |
Jan 02, 2014 | 56.87 | 57.65 | 56.72 | 57.35 | 48,008 | +0.25(+0.43%) |
Dec 31, 2013 | 56.96 | 57.10 | 57.10 | 57.10 | 30,503 | +0.11(+0.19%) |
Dec 30, 2013 | 57.40 | 58.04 | 56.87 | 56.99 | 20,033 | -0.34(-0.60%) |
Dec 27, 2013 | 57.85 | 57.97 | 56.82 | 57.34 | 25,809 | -0.25(-0.43%) |
Dec 26, 2013 | 58.35 | 58.94 | 57.16 | 57.58 | 46,858 | -0.52(-0.89%) |
Dec 24, 2013 | 57.70 | 58.62 | 57.31 | 58.10 | 38,868 | +0.64(+1.11%) |
Dec 23, 2013 | 57.36 | 57.53 | 56.68 | 57.46 | 60,995 | +0.51(+0.89%) |
Dec 20, 2013 | 55.64 | 57.55 | 55.48 | 56.96 | 164,876 | +1.53(+2.75%) |
Dec 19, 2013 | 55.05 | 56.11 | 53.90 | 55.43 | 77,646 | +0.15(+0.28%) |
Dec 18, 2013 | 54.67 | 55.45 | 53.42 | 55.28 | 77,685 | +0.50(+0.91%) |
Dec 17, 2013 | 54.89 | 55.02 | 54.10 | 54.78 | 28,363 | -0.30(-0.54%) |
Dec 16, 2013 | 54.69 | 55.23 | 54.63 | 55.08 | 61,820 | +0.45(+0.81%) |
Dec 13, 2013 | 54.97 | 55.25 | 54.47 | 54.63 | 36,983 | -0.33(-0.59%) |
Dec 12, 2013 | 53.90 | 55.19 | 53.90 | 54.96 | 63,374 | +0.95(+1.77%) |
Dec 11, 2013 | 55.01 | 55.20 | 53.74 | 54.00 | 63,515 | -1.08(-1.96%) |
Dec 10, 2013 | 55.09 | 55.31 | 54.83 | 55.09 | 71,912 | -0.23(-0.41%) |
Dec 09, 2013 | 53.93 | 55.57 | 53.78 | 55.31 | 161,176 | +1.27(+2.35%) |
Dec 06, 2013 | 53.58 | 54.29 | 53.29 | 54.04 | 63,497 | +0.77(+1.45%) |
Dec 05, 2013 | 52.72 | 53.74 | 52.42 | 53.27 | 33,857 | +0.42(+0.79%) |
Dec 04, 2013 | 52.73 | 53.98 | 52.59 | 52.85 | 42,233 | -0.28(-0.53%) |
Dec 03, 2013 | 52.12 | 53.37 | 52.20 | 53.13 | 61,763 | +0.76(+1.46%) |
Dec 02, 2013 | 53.28 | 53.28 | 50.99 | 52.37 | 104,048 | -1.14(-2.12%) |
Nov 29, 2013 | 53.80 | 54.00 | 53.03 | 53.51 | 21,992 | +0.11(+0.20%) |
Nov 27, 2013 | 53.33 | 53.56 | 52.55 | 53.40 | 49,288 | +0.26(+0.50%) |
Nov 26, 2013 | 53.40 | 53.95 | 52.87 | 53.13 | 57,404 | -0.45(-0.83%) |
Nov 25, 2013 | 53.65 | 54.47 | 53.19 | 53.58 | 50,396 | -0.07(-0.14%) |
Nov 22, 2013 | 52.58 | 53.79 | 52.32 | 53.65 | 72,834 | +0.81(+1.53%) |
Nov 21, 2013 | 52.78 | 52.96 | 52.05 | 52.84 | 95,964 | +0.15(+0.29%) |
Nov 20, 2013 | 53.12 | 53.12 | 52.41 | 52.69 | 38,757 | -0.35(-0.65%) |
Nov 19, 2013 | 54.03 | 54.09 | 52.81 | 53.03 | 73,467 | -1.14(-2.11%) |
Nov 18, 2013 | 54.42 | 54.70 | 53.76 | 54.18 | 88,062 | -0.35(-0.65%) |
Nov 15, 2013 | 54.17 | 54.67 | 54.03 | 54.53 | 66,709 | +0.04(+0.07%) |
Nov 14, 2013 | 54.42 | 54.69 | 53.98 | 54.49 | 38,764 | -0.12(-0.22%) |
Nov 13, 2013 | 54.40 | 54.70 | 53.90 | 54.61 | 35,947 | -0.18(-0.33%) |
Nov 12, 2013 | 53.70 | 55.18 | 53.26 | 54.79 | 58,533 | +0.72(+1.33%) |
Nov 11, 2013 | 56.15 | 56.15 | 53.89 | 54.08 | 71,204 | -2.43(-4.31%) |
Nov 08, 2013 | 55.99 | 56.53 | 55.70 | 56.51 | 41,823 | +0.35(+0.63%) |
Nov 07, 2013 | 56.94 | 56.94 | 55.79 | 56.16 | 46,806 | +0.12(+0.21%) |
Nov 06, 2013 | 56.08 | 56.09 | 55.46 | 56.04 | 15,926 | +0.54(+0.97%) |
Nov 05, 2013 | 55.38 | 55.53 | 54.36 | 55.50 | 35,521 | -0.28(-0.50%) |
Nov 04, 2013 | 55.29 | 56.07 | 54.71 | 55.78 | 44,585 | +1.48(+2.72%) |