Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 52.87 | 53.73 | 52.79 | 53.51 | 651,207 | -0.20(-0.37%) |
Jan 30, 2014 | 53.63 | 53.96 | 53.18 | 53.70 | 608,099 | +0.52(+0.98%) |
Jan 29, 2014 | 53.20 | 53.86 | 53.08 | 53.18 | 616,544 | -0.60(-1.11%) |
Jan 28, 2014 | 54.28 | 54.65 | 53.40 | 53.78 | 693,023 | -0.35(-0.65%) |
Jan 27, 2014 | 54.13 | 54.60 | 53.83 | 54.13 | 881,821 | +0.08(+0.15%) |
Jan 24, 2014 | 54.73 | 54.73 | 53.79 | 54.05 | 1,329,924 | -1.15(-2.09%) |
Jan 23, 2014 | 55.40 | 55.81 | 54.95 | 55.20 | 726,334 | -0.74(-1.32%) |
Jan 22, 2014 | 55.97 | 56.00 | 55.42 | 55.94 | 569,386 | +0.03(+0.05%) |
Jan 21, 2014 | 56.83 | 56.91 | 55.86 | 55.91 | 669,663 | -0.35(-0.62%) |
Jan 17, 2014 | 56.46 | 56.26 | 56.26 | 56.26 | 610,536 | -0.17(-0.30%) |
Jan 16, 2014 | 56.02 | 56.78 | 55.80 | 56.43 | 1,369,900 | +0.24(+0.42%) |
Jan 15, 2014 | 55.65 | 56.34 | 55.21 | 56.20 | 1,205,876 | +0.55(+0.98%) |
Jan 14, 2014 | 55.07 | 55.71 | 54.61 | 55.65 | 1,394,081 | +1.30(+2.39%) |
Jan 13, 2014 | 54.14 | 54.66 | 54.07 | 54.35 | 1,224,286 | -0.03(-0.06%) |
Jan 10, 2014 | 53.74 | 54.51 | 53.74 | 54.38 | 839,206 | +0.70(+1.30%) |
Jan 09, 2014 | 53.68 | 53.73 | 53.07 | 53.68 | 1,392,971 | +0.08(+0.14%) |
Jan 08, 2014 | 52.03 | 53.77 | 51.02 | 53.61 | 2,398,299 | +1.97(+3.81%) |
Jan 07, 2014 | 51.47 | 51.82 | 51.08 | 51.64 | 1,368,660 | +0.36(+0.70%) |
Jan 06, 2014 | 51.71 | 52.01 | 51.13 | 51.28 | 795,580 | -0.33(-0.64%) |
Jan 03, 2014 | 51.32 | 51.88 | 51.32 | 51.61 | 419,887 | +0.39(+0.77%) |
Jan 02, 2014 | 51.24 | 51.36 | 50.93 | 51.22 | 1,115,235 | -0.08(-0.16%) |
Dec 31, 2013 | 51.70 | 51.30 | 51.30 | 51.30 | 447,555 | -0.39(-0.76%) |
Dec 30, 2013 | 51.65 | 51.95 | 51.52 | 51.69 | 863,489 | +0.00(+0.00%) |
Dec 27, 2013 | 52.05 | 52.17 | 51.64 | 51.69 | 331,131 | -0.29(-0.56%) |
Dec 26, 2013 | 52.25 | 52.28 | 51.83 | 51.98 | 251,312 | -0.08(-0.16%) |
Dec 24, 2013 | 51.77 | 52.19 | 51.77 | 52.07 | 136,609 | +0.29(+0.56%) |
Dec 23, 2013 | 54.05 | 54.05 | 51.25 | 51.77 | 273,863 | +0.62(+1.22%) |
Dec 20, 2013 | 51.10 | 51.46 | 50.33 | 51.15 | 922,857 | +0.04(+0.07%) |
Dec 19, 2013 | 51.26 | 51.55 | 51.01 | 51.11 | 587,822 | -0.40(-0.78%) |
Dec 18, 2013 | 50.34 | 51.73 | 50.34 | 51.51 | 988,280 | +1.17(+2.33%) |
Dec 17, 2013 | 50.01 | 50.57 | 49.88 | 50.34 | 788,076 | +0.23(+0.46%) |
Dec 16, 2013 | 49.59 | 50.21 | 49.36 | 50.11 | 448,711 | +1.07(+2.17%) |
Dec 13, 2013 | 49.24 | 49.45 | 48.71 | 49.05 | 682,597 | -0.01(-0.03%) |
Dec 12, 2013 | 49.60 | 49.60 | 48.83 | 49.06 | 479,413 | -0.43(-0.86%) |
Dec 11, 2013 | 50.45 | 50.56 | 49.31 | 49.48 | 511,571 | -0.96(-1.91%) |
Dec 10, 2013 | 50.61 | 50.85 | 50.40 | 50.45 | 436,864 | -0.33(-0.65%) |
Dec 09, 2013 | 50.15 | 51.08 | 50.15 | 50.78 | 1,101,602 | +0.47(+0.93%) |
Dec 06, 2013 | 49.27 | 50.42 | 49.17 | 50.31 | 808,165 | +1.57(+3.23%) |
Dec 05, 2013 | 48.60 | 48.89 | 48.57 | 48.74 | 487,646 | -0.19(-0.39%) |
Dec 04, 2013 | 51.53 | 51.53 | 48.42 | 48.93 | 619,424 | -0.33(-0.67%) |
Dec 03, 2013 | 49.36 | 49.69 | 49.06 | 49.26 | 928,603 | -0.25(-0.51%) |
Dec 02, 2013 | 48.79 | 49.60 | 48.59 | 49.51 | 750,951 | +0.76(+1.56%) |
Nov 29, 2013 | 48.75 | 48.98 | 48.40 | 48.75 | 261,343 | -0.03(-0.06%) |
Nov 27, 2013 | 48.67 | 48.81 | 48.36 | 48.78 | 298,204 | +0.14(+0.29%) |
Nov 26, 2013 | 48.53 | 48.74 | 48.27 | 48.64 | 266,430 | +0.16(+0.33%) |
Nov 25, 2013 | 48.65 | 48.79 | 48.39 | 48.48 | 205,084 | -0.15(-0.30%) |
Nov 22, 2013 | 48.89 | 49.05 | 48.22 | 48.63 | 472,145 | -0.31(-0.64%) |
Nov 21, 2013 | 48.85 | 49.21 | 48.64 | 48.94 | 284,957 | +0.15(+0.30%) |
Nov 20, 2013 | 49.76 | 49.76 | 48.69 | 48.79 | 339,187 | -0.48(-0.97%) |
Nov 19, 2013 | 49.83 | 50.05 | 49.22 | 49.27 | 719,562 | -0.53(-1.06%) |
Nov 18, 2013 | 49.90 | 50.31 | 49.72 | 49.80 | 1,259,889 | +0.44(+0.90%) |
Nov 15, 2013 | 48.75 | 49.53 | 48.46 | 49.35 | 1,352,377 | +1.31(+2.72%) |
Nov 14, 2013 | 48.05 | 48.22 | 47.49 | 48.04 | 830,485 | +0.12(+0.25%) |
Nov 13, 2013 | 47.99 | 48.26 | 47.74 | 47.92 | 1,282,570 | -0.28(-0.58%) |
Nov 12, 2013 | 48.01 | 48.44 | 47.90 | 48.20 | 977,295 | +0.00(+0.00%) |
Nov 11, 2013 | 48.06 | 48.43 | 48.00 | 48.20 | 636,543 | +0.02(+0.04%) |
Nov 08, 2013 | 48.13 | 48.56 | 48.01 | 48.18 | 1,157,002 | +0.13(+0.26%) |
Nov 07, 2013 | 49.36 | 49.37 | 48.02 | 48.06 | 717,481 | -1.21(-2.46%) |
Nov 06, 2013 | 50.02 | 50.02 | 49.23 | 49.27 | 800,836 | -0.25(-0.50%) |
Nov 05, 2013 | 49.03 | 49.63 | 48.62 | 49.52 | 886,266 | +0.07(+0.14%) |
Nov 04, 2013 | 48.94 | 49.60 | 48.57 | 49.45 | 834,430 | +0.81(+1.66%) |