Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 55.14 | 55.49 | 54.68 | 55.16 | 847,409 | -0.39(-0.69%) |
Jan 30, 2014 | 55.27 | 56.03 | 55.25 | 55.54 | 1,092,437 | +0.74(+1.35%) |
Jan 29, 2014 | 55.36 | 55.96 | 54.77 | 54.81 | 981,842 | -0.84(-1.52%) |
Jan 28, 2014 | 56.23 | 56.39 | 55.61 | 55.65 | 1,359,222 | -0.48(-0.86%) |
Jan 27, 2014 | 56.74 | 56.98 | 55.83 | 56.13 | 1,153,180 | -0.59(-1.04%) |
Jan 24, 2014 | 56.95 | 57.22 | 56.72 | 56.72 | 899,021 | -0.44(-0.77%) |
Jan 23, 2014 | 57.00 | 57.63 | 56.70 | 57.17 | 1,038,205 | -0.02(-0.04%) |
Jan 22, 2014 | 57.53 | 57.76 | 56.92 | 57.19 | 679,923 | -0.28(-0.49%) |
Jan 21, 2014 | 58.00 | 58.02 | 56.86 | 57.47 | 610,764 | -0.19(-0.33%) |
Jan 17, 2014 | 58.10 | 57.66 | 57.66 | 57.66 | 727,877 | -0.43(-0.75%) |
Jan 16, 2014 | 58.50 | 59.27 | 57.74 | 58.09 | 899,837 | -0.53(-0.91%) |
Jan 15, 2014 | 58.75 | 59.09 | 58.52 | 58.63 | 615,383 | -0.12(-0.21%) |
Jan 14, 2014 | 58.87 | 59.05 | 58.31 | 58.75 | 1,151,946 | -0.02(-0.03%) |
Jan 13, 2014 | 59.68 | 59.98 | 58.63 | 58.77 | 1,125,259 | -1.03(-1.73%) |
Jan 10, 2014 | 59.60 | 60.01 | 59.60 | 59.80 | 496,294 | +0.11(+0.19%) |
Jan 09, 2014 | 59.64 | 59.84 | 59.55 | 59.69 | 437,096 | +0.11(+0.19%) |
Jan 08, 2014 | 59.56 | 59.96 | 59.47 | 59.57 | 685,085 | -0.02(-0.03%) |
Jan 07, 2014 | 59.62 | 59.98 | 59.41 | 59.59 | 661,294 | +0.11(+0.18%) |
Jan 06, 2014 | 59.42 | 59.88 | 59.19 | 59.48 | 781,907 | +0.12(+0.21%) |
Jan 03, 2014 | 59.28 | 59.57 | 59.14 | 59.36 | 343,508 | +0.02(+0.04%) |
Jan 02, 2014 | 58.93 | 59.68 | 58.86 | 59.33 | 565,830 | +0.45(+0.77%) |
Dec 31, 2013 | 59.00 | 58.88 | 58.88 | 58.88 | 610,832 | -0.11(-0.19%) |
Dec 30, 2013 | 58.46 | 59.28 | 58.27 | 59.00 | 624,521 | +0.71(+1.21%) |
Dec 27, 2013 | 58.49 | 58.62 | 58.22 | 58.29 | 204,634 | -0.05(-0.08%) |
Dec 26, 2013 | 58.27 | 58.81 | 58.27 | 58.34 | 337,596 | +0.08(+0.14%) |
Dec 24, 2013 | 58.27 | 58.80 | 58.04 | 58.26 | 234,557 | +0.00(+0.00%) |
Dec 23, 2013 | 58.00 | 58.41 | 57.92 | 58.26 | 461,752 | +0.55(+0.95%) |
Dec 20, 2013 | 57.72 | 58.18 | 57.63 | 57.71 | 1,191,095 | +0.03(+0.06%) |
Dec 19, 2013 | 58.01 | 58.38 | 57.54 | 57.68 | 792,404 | -0.32(-0.55%) |
Dec 18, 2013 | 57.70 | 58.18 | 57.26 | 58.00 | 833,363 | +0.34(+0.58%) |
Dec 17, 2013 | 57.50 | 57.79 | 56.94 | 57.66 | 777,986 | +0.21(+0.36%) |
Dec 16, 2013 | 57.27 | 57.76 | 57.04 | 57.45 | 459,138 | +0.30(+0.52%) |
Dec 13, 2013 | 57.27 | 57.75 | 57.07 | 57.16 | 491,689 | +0.01(+0.01%) |
Dec 12, 2013 | 57.19 | 57.68 | 57.07 | 57.15 | 771,185 | -0.06(-0.10%) |
Dec 11, 2013 | 57.47 | 57.79 | 57.18 | 57.21 | 576,238 | -0.17(-0.30%) |
Dec 10, 2013 | 57.52 | 58.18 | 57.28 | 57.38 | 699,567 | -0.30(-0.53%) |
Dec 09, 2013 | 57.77 | 58.07 | 57.41 | 57.68 | 351,680 | +0.07(+0.11%) |
Dec 06, 2013 | 57.82 | 58.46 | 57.41 | 57.62 | 914,291 | -0.16(-0.28%) |
Dec 05, 2013 | 57.72 | 58.00 | 57.53 | 57.78 | 414,078 | -0.01(-0.01%) |
Dec 04, 2013 | 57.11 | 57.95 | 57.03 | 57.79 | 1,145,979 | +0.47(+0.82%) |
Dec 03, 2013 | 57.24 | 58.22 | 57.21 | 57.32 | 1,245,097 | -0.15(-0.26%) |
Dec 02, 2013 | 57.82 | 58.30 | 57.40 | 57.47 | 511,040 | -0.49(-0.85%) |
Nov 29, 2013 | 58.16 | 58.62 | 57.48 | 57.96 | 142,397 | -0.16(-0.27%) |
Nov 27, 2013 | 57.93 | 58.23 | 57.90 | 58.12 | 338,793 | +0.20(+0.34%) |
Nov 26, 2013 | 58.00 | 58.20 | 57.79 | 57.92 | 279,308 | +0.07(+0.13%) |
Nov 25, 2013 | 57.65 | 57.99 | 57.42 | 57.85 | 465,970 | +0.38(+0.67%) |
Nov 22, 2013 | 57.50 | 57.86 | 57.39 | 57.46 | 378,591 | -0.11(-0.20%) |
Nov 21, 2013 | 57.39 | 57.70 | 57.22 | 57.58 | 337,912 | +0.33(+0.57%) |
Nov 20, 2013 | 57.58 | 57.82 | 57.08 | 57.25 | 433,326 | +0.04(+0.07%) |
Nov 19, 2013 | 57.05 | 57.56 | 56.96 | 57.21 | 522,416 | +0.06(+0.10%) |
Nov 18, 2013 | 57.59 | 57.68 | 56.92 | 57.15 | 697,155 | -0.28(-0.48%) |
Nov 15, 2013 | 57.60 | 57.78 | 57.25 | 57.43 | 642,391 | -0.02(-0.03%) |
Nov 14, 2013 | 57.18 | 57.69 | 56.76 | 57.45 | 512,756 | +0.64(+1.12%) |
Nov 12, 2013 | 56.82 | 57.00 | 56.39 | 56.81 | 704,985 | -0.18(-0.32%) |
Nov 11, 2013 | 56.39 | 57.41 | 56.39 | 56.99 | 721,138 | +0.71(+1.26%) |
Nov 08, 2013 | 55.97 | 56.75 | 55.78 | 56.28 | 1,326,503 | +0.41(+0.73%) |
Nov 07, 2013 | 57.10 | 57.23 | 55.59 | 55.87 | 886,849 | -0.97(-1.70%) |
Nov 06, 2013 | 57.53 | 57.69 | 56.50 | 56.83 | 997,472 | -0.50(-0.87%) |
Nov 05, 2013 | 57.54 | 57.78 | 57.00 | 57.33 | 599,276 | -0.34(-0.58%) |
Nov 04, 2013 | 57.62 | 57.91 | 57.42 | 57.67 | 666,953 | +0.40(+0.70%) |