Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 52.21 | 54.48 | 52.18 | 54.19 | 1,837,589 | +1.53(+2.90%) |
Jan 30, 2014 | 51.58 | 52.96 | 50.72 | 52.67 | 1,585,759 | +2.16(+4.29%) |
Jan 29, 2014 | 50.70 | 51.45 | 50.28 | 50.50 | 713,338 | -1.03(-2.00%) |
Jan 28, 2014 | 50.78 | 51.67 | 50.55 | 51.53 | 862,353 | +0.93(+1.85%) |
Jan 27, 2014 | 51.42 | 51.52 | 49.78 | 50.60 | 634,522 | -0.67(-1.30%) |
Jan 24, 2014 | 53.39 | 53.82 | 51.13 | 51.27 | 847,283 | -2.74(-5.07%) |
Jan 23, 2014 | 54.68 | 54.68 | 53.62 | 54.00 | 386,368 | -0.77(-1.41%) |
Jan 22, 2014 | 54.77 | 54.90 | 54.29 | 54.77 | 415,069 | +0.13(+0.24%) |
Jan 21, 2014 | 54.68 | 54.90 | 53.94 | 54.64 | 582,649 | +0.16(+0.30%) |
Jan 17, 2014 | 54.39 | 54.48 | 54.48 | 54.48 | 500,510 | +0.18(+0.33%) |
Jan 16, 2014 | 54.35 | 54.37 | 53.81 | 54.30 | 445,064 | +0.28(+0.51%) |
Jan 15, 2014 | 53.69 | 54.35 | 52.88 | 54.02 | 894,161 | +0.33(+0.62%) |
Jan 14, 2014 | 52.82 | 53.83 | 52.82 | 53.69 | 477,966 | +1.33(+2.53%) |
Jan 13, 2014 | 53.29 | 53.79 | 52.17 | 52.36 | 516,083 | -0.91(-1.70%) |
Jan 10, 2014 | 53.05 | 53.39 | 52.67 | 53.27 | 465,805 | +0.04(+0.07%) |
Jan 09, 2014 | 53.63 | 53.73 | 52.64 | 53.23 | 687,117 | +0.02(+0.04%) |
Jan 08, 2014 | 53.13 | 53.48 | 52.92 | 53.21 | 222,157 | +0.15(+0.29%) |
Jan 07, 2014 | 52.18 | 53.22 | 52.18 | 53.06 | 767,729 | +1.08(+2.07%) |
Jan 06, 2014 | 52.55 | 53.02 | 51.70 | 51.98 | 442,516 | -0.36(-0.69%) |
Jan 03, 2014 | 52.92 | 53.19 | 52.14 | 52.34 | 489,554 | -0.62(-1.17%) |
Jan 02, 2014 | 53.57 | 53.95 | 52.45 | 52.96 | 427,433 | -0.97(-1.80%) |
Dec 31, 2013 | 53.89 | 53.94 | 53.94 | 53.94 | 247,843 | +0.19(+0.35%) |
Dec 30, 2013 | 53.81 | 53.97 | 53.33 | 53.74 | 195,829 | -0.07(-0.12%) |
Dec 27, 2013 | 52.25 | 54.23 | 52.25 | 53.81 | 154,018 | -0.31(-0.56%) |
Dec 26, 2013 | 54.31 | 54.76 | 53.99 | 54.12 | 169,712 | +0.20(+0.37%) |
Dec 24, 2013 | 54.05 | 54.61 | 53.82 | 53.92 | 244,553 | +0.15(+0.28%) |
Dec 23, 2013 | 52.79 | 53.91 | 52.79 | 53.76 | 620,697 | +1.33(+2.55%) |
Dec 20, 2013 | 52.51 | 52.94 | 52.37 | 52.43 | 1,027,262 | -0.16(-0.31%) |
Dec 19, 2013 | 53.80 | 53.80 | 52.27 | 52.59 | 560,417 | -1.17(-2.18%) |
Dec 18, 2013 | 54.19 | 54.34 | 52.27 | 53.76 | 635,381 | -0.21(-0.39%) |
Dec 17, 2013 | 53.78 | 54.06 | 53.37 | 53.97 | 300,228 | +0.34(+0.64%) |
Dec 16, 2013 | 53.36 | 53.86 | 52.78 | 53.63 | 271,150 | +0.72(+1.37%) |
Dec 13, 2013 | 52.83 | 53.50 | 52.73 | 52.91 | 526,362 | +0.13(+0.25%) |
Dec 12, 2013 | 52.40 | 53.08 | 52.09 | 52.77 | 388,096 | +0.39(+0.75%) |
Dec 11, 2013 | 53.16 | 53.38 | 52.12 | 52.38 | 475,782 | -0.71(-1.33%) |
Dec 10, 2013 | 52.68 | 53.20 | 52.10 | 53.09 | 663,699 | -0.56(-1.05%) |
Dec 09, 2013 | 53.67 | 54.25 | 53.57 | 53.65 | 294,612 | +0.20(+0.37%) |
Dec 06, 2013 | 53.87 | 53.87 | 53.25 | 53.45 | 626,139 | +0.48(+0.90%) |
Dec 05, 2013 | 53.38 | 53.59 | 52.90 | 52.97 | 481,938 | -0.37(-0.70%) |
Dec 04, 2013 | 53.12 | 53.92 | 52.77 | 53.34 | 613,275 | +0.02(+0.04%) |
Dec 03, 2013 | 54.31 | 54.31 | 53.09 | 53.33 | 594,231 | -0.72(-1.34%) |
Dec 02, 2013 | 54.66 | 55.15 | 53.96 | 54.05 | 473,288 | -0.68(-1.24%) |
Nov 29, 2013 | 55.04 | 55.16 | 54.65 | 54.73 | 145,208 | -0.12(-0.23%) |
Nov 27, 2013 | 54.57 | 55.16 | 54.35 | 54.85 | 287,529 | +0.48(+0.88%) |
Nov 26, 2013 | 54.42 | 54.66 | 54.16 | 54.37 | 235,981 | -0.09(-0.16%) |
Nov 25, 2013 | 54.18 | 54.79 | 54.04 | 54.46 | 482,608 | +0.31(+0.56%) |
Nov 22, 2013 | 53.91 | 54.25 | 53.69 | 54.15 | 322,601 | +0.25(+0.46%) |
Nov 21, 2013 | 52.68 | 54.14 | 52.47 | 53.91 | 584,363 | +1.69(+3.23%) |
Nov 20, 2013 | 52.21 | 52.84 | 51.90 | 52.22 | 396,516 | +0.39(+0.75%) |
Nov 19, 2013 | 52.42 | 53.04 | 51.73 | 51.83 | 646,918 | -0.78(-1.49%) |
Nov 18, 2013 | 52.69 | 53.39 | 52.39 | 52.61 | 742,912 | -0.29(-0.54%) |
Nov 15, 2013 | 52.53 | 52.96 | 52.14 | 52.90 | 385,042 | +0.42(+0.80%) |
Nov 14, 2013 | 52.53 | 53.08 | 51.81 | 52.48 | 670,837 | -0.04(-0.07%) |
Nov 13, 2013 | 51.14 | 52.58 | 51.02 | 52.51 | 629,556 | +0.92(+1.79%) |
Nov 12, 2013 | 51.23 | 51.59 | 50.99 | 51.59 | 372,874 | +0.29(+0.56%) |
Nov 11, 2013 | 50.86 | 51.54 | 50.55 | 51.30 | 395,936 | +0.37(+0.73%) |
Nov 08, 2013 | 49.52 | 51.05 | 49.52 | 50.93 | 540,700 | +1.38(+2.79%) |
Nov 07, 2013 | 51.64 | 51.72 | 49.55 | 49.55 | 638,585 | -1.76(-3.44%) |
Nov 06, 2013 | 51.96 | 52.42 | 51.28 | 51.31 | 475,090 | -0.22(-0.43%) |
Nov 05, 2013 | 51.01 | 51.80 | 50.51 | 51.53 | 736,779 | +0.22(+0.43%) |
Nov 04, 2013 | 50.31 | 51.33 | 50.23 | 51.31 | 587,885 | +1.18(+2.36%) |