Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 53.85 | 53.85 | 53.50 | 53.65 | 0 | -0.15(-0.28%) |
Jan 30, 2014 | 53.75 | 53.98 | 53.70 | 53.80 | 16,230 | +0.06(+0.11%) |
Jan 29, 2014 | 53.50 | 54.00 | 53.50 | 53.74 | 36,804 | -0.61(-1.12%) |
Jan 28, 2014 | 54.00 | 54.37 | 53.90 | 54.35 | 15,442 | +0.35(+0.65%) |
Jan 27, 2014 | 54.10 | 54.10 | 53.82 | 54.00 | 115,797 | -0.15(-0.28%) |
Jan 24, 2014 | 54.40 | 54.41 | 54.15 | 54.15 | 0 | -0.20(-0.37%) |
Jan 23, 2014 | 54.72 | 54.72 | 54.16 | 54.35 | 44,590 | -1.52(-2.72%) |
Jan 22, 2014 | 56.10 | 56.10 | 55.73 | 55.87 | 15,024 | -0.32(-0.57%) |
Jan 21, 2014 | 56.57 | 56.57 | 55.85 | 56.19 | 28,626 | -0.46(-0.81%) |
Jan 17, 2014 | 56.65 | 56.65 | 56.65 | 0 | +0.63(+1.12%) | |
Jan 16, 2014 | 56.15 | 56.15 | 55.90 | 56.02 | 37,840 | +0.47(+0.85%) |
Jan 15, 2014 | 54.78 | 55.90 | 54.78 | 55.55 | 37,280 | +0.77(+1.41%) |
Jan 14, 2014 | 54.50 | 54.78 | 54.35 | 54.78 | 28,900 | +0.61(+1.13%) |
Jan 13, 2014 | 54.20 | 54.45 | 54.00 | 54.17 | 54,628 | +0.27(+0.50%) |
Jan 10, 2014 | 53.75 | 53.91 | 53.60 | 53.90 | 13,904 | +0.05(+0.09%) |
Jan 09, 2014 | 53.55 | 53.85 | 53.55 | 53.85 | 13,324 | +0.45(+0.84%) |
Jan 08, 2014 | 53.25 | 53.92 | 53.25 | 53.40 | 12,189 | -0.09(-0.17%) |
Jan 07, 2014 | 53.05 | 53.49 | 53.05 | 53.49 | 34,529 | +0.73(+1.38%) |
Jan 06, 2014 | 52.82 | 52.82 | 52.52 | 52.76 | 47,771 | -0.65(-1.22%) |
Jan 03, 2014 | 53.57 | 53.57 | 53.10 | 53.41 | 0 | -0.24(-0.45%) |
Jan 02, 2014 | 54.01 | 54.01 | 53.52 | 53.65 | 30,506 | +0.84(+1.59%) |
Dec 31, 2013 | 52.81 | 52.81 | 52.81 | 0 | +0.67(+1.29%) | |
Dec 30, 2013 | 52.25 | 52.25 | 51.82 | 52.14 | 13,626 | -0.02(-0.04%) |
Dec 27, 2013 | 52.25 | 52.25 | 51.90 | 52.16 | 20,737 | +0.80(+1.56%) |
Dec 26, 2013 | 51.40 | 51.64 | 51.35 | 51.36 | 11,153 | -0.09(-0.17%) |
Dec 24, 2013 | 52.00 | 52.00 | 51.45 | 51.45 | 0 | -0.49(-0.94%) |
Dec 23, 2013 | 51.84 | 52.52 | 51.65 | 51.94 | 28,818 | +0.52(+1.01%) |
Dec 20, 2013 | 51.84 | 51.84 | 51.28 | 51.42 | 0 | +0.07(+0.14%) |
Dec 19, 2013 | 51.35 | 51.84 | 51.27 | 51.35 | 21,893 | -0.42(-0.81%) |
Dec 18, 2013 | 50.95 | 51.77 | 50.86 | 51.77 | 16,362 | +0.78(+1.53%) |
Dec 17, 2013 | 51.84 | 51.84 | 50.96 | 50.99 | 16,946 | -0.29(-0.57%) |
Dec 16, 2013 | 51.82 | 51.82 | 51.07 | 51.28 | 15,404 | -0.22(-0.43%) |
Dec 13, 2013 | 51.10 | 51.50 | 50.85 | 51.50 | 0 | +1.00(+1.98%) |
Dec 12, 2013 | 50.87 | 51.00 | 50.47 | 50.50 | 23,866 | -0.95(-1.85%) |
Dec 11, 2013 | 51.65 | 52.10 | 51.45 | 51.45 | 25,716 | -0.60(-1.15%) |
Dec 10, 2013 | 51.56 | 52.18 | 51.56 | 52.05 | 29,181 | -0.15(-0.29%) |
Dec 09, 2013 | 51.75 | 52.45 | 51.75 | 52.20 | 56,927 | +0.06(+0.12%) |
Dec 06, 2013 | 52.13 | 52.20 | 51.62 | 52.14 | 24,969 | -0.46(-0.87%) |
Dec 05, 2013 | 52.41 | 52.71 | 52.17 | 52.60 | 21,257 | -0.77(-1.44%) |
Dec 04, 2013 | 53.20 | 53.62 | 53.19 | 53.37 | 18,254 | -0.65(-1.20%) |
Dec 03, 2013 | 54.10 | 54.12 | 53.80 | 54.02 | 15,205 | +2.39(+4.63%) |
Dec 02, 2013 | 51.75 | 52.00 | 51.63 | 51.63 | 21,032 | +1.18(+2.34%) |
Nov 29, 2013 | 50.40 | 50.92 | 50.40 | 50.45 | 6,441 | -0.05(-0.10%) |
Nov 27, 2013 | 50.63 | 50.80 | 50.40 | 50.50 | 24,335 | -0.95(-1.84%) |
Nov 26, 2013 | 51.42 | 51.45 | 51.20 | 51.45 | 12,819 | -0.55(-1.06%) |
Nov 25, 2013 | 52.50 | 52.50 | 51.78 | 52.00 | 7,757 | -0.21(-0.40%) |
Nov 22, 2013 | 52.53 | 52.53 | 52.01 | 52.21 | 7,974 | -0.83(-1.56%) |
Nov 21, 2013 | 52.90 | 53.42 | 52.90 | 53.04 | 7,481 | -0.35(-0.66%) |
Nov 20, 2013 | 53.65 | 53.89 | 53.35 | 53.39 | 110,756 | -0.56(-1.04%) |
Nov 19, 2013 | 53.37 | 54.05 | 53.37 | 53.95 | 23,673 | +1.05(+1.98%) |
Nov 18, 2013 | 52.69 | 53.37 | 52.69 | 52.90 | 11,792 | +0.69(+1.32%) |
Nov 15, 2013 | 52.67 | 52.67 | 52.10 | 52.21 | 8,153 | -0.04(-0.08%) |
Nov 14, 2013 | 52.59 | 52.79 | 52.20 | 52.25 | 57,734 | -0.02(-0.04%) |
Nov 12, 2013 | 52.50 | 52.50 | 52.22 | 52.27 | 11,247 | -0.37(-0.70%) |
Nov 11, 2013 | 52.50 | 52.99 | 52.41 | 52.64 | 12,571 | -0.22(-0.42%) |
Nov 08, 2013 | 52.91 | 52.91 | 52.20 | 52.86 | 22,129 | -0.19(-0.36%) |
Nov 07, 2013 | 53.41 | 54.00 | 53.03 | 53.05 | 11,830 | -0.72(-1.34%) |
Nov 06, 2013 | 54.11 | 54.11 | 53.55 | 53.77 | 179,391 | -0.28(-0.52%) |
Nov 05, 2013 | 54.36 | 54.45 | 54.01 | 54.05 | 8,306 | -0.85(-1.55%) |
Nov 04, 2013 | 54.35 | 54.90 | 54.35 | 54.90 | 8,883 | +0.69(+1.27%) |