Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 52.46 | 53.64 | 52.46 | 53.11 | 1,194,471 | -0.25(-0.47%) |
Jan 30, 2014 | 52.65 | 53.38 | 52.47 | 53.36 | 517,695 | +1.06(+2.04%) |
Jan 29, 2014 | 52.74 | 52.91 | 52.18 | 52.30 | 873,851 | -0.96(-1.80%) |
Jan 28, 2014 | 52.72 | 53.47 | 52.72 | 53.25 | 805,292 | +0.69(+1.31%) |
Jan 27, 2014 | 52.25 | 53.00 | 52.05 | 52.56 | 945,234 | +0.44(+0.84%) |
Jan 24, 2014 | 53.20 | 53.36 | 52.11 | 52.13 | 704,740 | -1.58(-2.94%) |
Jan 23, 2014 | 54.36 | 54.64 | 53.60 | 53.70 | 656,624 | -1.05(-1.91%) |
Jan 22, 2014 | 54.91 | 55.21 | 54.70 | 54.75 | 723,995 | -0.12(-0.22%) |
Jan 21, 2014 | 55.14 | 55.57 | 54.50 | 54.87 | 506,749 | -0.11(-0.19%) |
Jan 17, 2014 | 54.94 | 54.98 | 54.98 | 54.98 | 445,071 | +0.11(+0.21%) |
Jan 16, 2014 | 55.12 | 55.18 | 54.56 | 54.86 | 468,657 | -0.30(-0.54%) |
Jan 15, 2014 | 54.70 | 55.29 | 54.70 | 55.16 | 719,535 | +0.46(+0.85%) |
Jan 14, 2014 | 54.30 | 54.78 | 54.20 | 54.70 | 445,777 | +0.55(+1.02%) |
Jan 13, 2014 | 55.11 | 55.47 | 54.08 | 54.15 | 689,414 | -0.90(-1.64%) |
Jan 10, 2014 | 55.68 | 55.78 | 54.93 | 55.05 | 752,145 | -0.52(-0.94%) |
Jan 09, 2014 | 55.22 | 55.84 | 55.16 | 55.57 | 1,023,437 | +0.65(+1.18%) |
Jan 08, 2014 | 54.30 | 56.03 | 54.21 | 54.92 | 2,211,809 | +0.62(+1.14%) |
Jan 07, 2014 | 53.82 | 54.73 | 53.74 | 54.30 | 598,489 | +0.52(+0.97%) |
Jan 06, 2014 | 53.78 | 54.08 | 53.54 | 53.78 | 811,130 | +0.37(+0.70%) |
Jan 03, 2014 | 53.23 | 53.66 | 52.99 | 53.41 | 698,644 | +0.33(+0.61%) |
Jan 02, 2014 | 53.67 | 53.79 | 52.95 | 53.08 | 461,808 | -0.85(-1.58%) |
Dec 31, 2013 | 53.93 | 53.94 | 53.94 | 53.94 | 339,371 | +0.11(+0.21%) |
Dec 30, 2013 | 53.72 | 53.99 | 53.49 | 53.82 | 279,580 | +0.12(+0.23%) |
Dec 27, 2013 | 54.05 | 54.20 | 53.45 | 53.70 | 275,386 | -0.17(-0.32%) |
Dec 26, 2013 | 54.04 | 54.23 | 53.65 | 53.87 | 280,872 | +0.03(+0.06%) |
Dec 24, 2013 | 53.73 | 54.02 | 53.49 | 53.84 | 221,172 | +0.25(+0.47%) |
Dec 23, 2013 | 53.74 | 53.94 | 53.23 | 53.59 | 706,408 | +0.16(+0.30%) |
Dec 20, 2013 | 53.25 | 53.83 | 52.93 | 53.43 | 1,619,206 | +0.46(+0.87%) |
Dec 19, 2013 | 53.06 | 53.33 | 52.69 | 52.96 | 608,453 | -0.15(-0.28%) |
Dec 18, 2013 | 52.70 | 53.20 | 51.69 | 53.11 | 983,788 | +0.68(+1.30%) |
Dec 17, 2013 | 52.56 | 52.79 | 52.16 | 52.43 | 660,976 | -0.24(-0.45%) |
Dec 16, 2013 | 52.57 | 52.85 | 52.24 | 52.66 | 625,227 | +0.45(+0.86%) |
Dec 13, 2013 | 52.47 | 52.47 | 51.75 | 52.21 | 460,329 | -0.10(-0.19%) |
Dec 12, 2013 | 52.34 | 52.62 | 52.13 | 52.31 | 685,185 | -0.07(-0.12%) |
Dec 11, 2013 | 53.10 | 53.28 | 52.22 | 52.38 | 1,252,695 | -0.62(-1.17%) |
Dec 10, 2013 | 53.09 | 53.40 | 52.76 | 52.99 | 761,606 | +0.00(+0.00%) |
Dec 09, 2013 | 52.89 | 53.41 | 52.75 | 52.99 | 797,527 | -0.10(-0.18%) |
Dec 06, 2013 | 52.46 | 53.17 | 52.41 | 53.09 | 1,191,944 | +1.26(+2.43%) |
Dec 05, 2013 | 52.25 | 52.25 | 51.26 | 51.83 | 1,178,920 | -0.52(-0.99%) |
Dec 04, 2013 | 52.43 | 53.27 | 51.74 | 52.35 | 1,105,061 | -0.27(-0.51%) |
Dec 03, 2013 | 53.08 | 53.26 | 52.00 | 52.62 | 1,056,199 | -0.78(-1.46%) |
Dec 02, 2013 | 52.79 | 53.83 | 52.78 | 53.40 | 854,192 | +0.63(+1.19%) |
Nov 29, 2013 | 52.78 | 53.13 | 52.38 | 52.78 | 341,791 | +0.13(+0.25%) |
Nov 27, 2013 | 52.57 | 52.67 | 52.08 | 52.65 | 646,956 | +0.30(+0.57%) |
Nov 26, 2013 | 51.77 | 52.68 | 51.77 | 52.34 | 966,247 | +0.62(+1.19%) |
Nov 25, 2013 | 51.92 | 52.17 | 51.54 | 51.73 | 361,957 | -0.11(-0.22%) |
Nov 22, 2013 | 50.95 | 51.92 | 50.85 | 51.84 | 849,202 | +0.97(+1.91%) |
Nov 21, 2013 | 50.05 | 51.03 | 48.94 | 50.87 | 524,808 | +0.84(+1.68%) |
Nov 20, 2013 | 49.98 | 50.50 | 49.48 | 50.03 | 423,753 | +0.03(+0.06%) |
Nov 19, 2013 | 50.13 | 50.18 | 49.82 | 50.00 | 523,761 | -0.03(-0.06%) |
Nov 18, 2013 | 51.70 | 51.70 | 49.87 | 50.03 | 992,738 | +0.36(+0.73%) |
Nov 15, 2013 | 49.75 | 49.98 | 49.10 | 49.67 | 547,285 | -0.19(-0.39%) |
Nov 14, 2013 | 49.57 | 49.88 | 49.16 | 49.86 | 474,811 | +1.51(+3.13%) |
Nov 12, 2013 | 48.52 | 48.73 | 48.11 | 48.35 | 405,937 | -0.44(-0.90%) |
Nov 11, 2013 | 48.48 | 48.78 | 48.10 | 48.78 | 400,299 | +0.34(+0.70%) |
Nov 08, 2013 | 47.46 | 48.47 | 47.38 | 48.44 | 528,829 | +1.05(+2.22%) |
Nov 07, 2013 | 48.24 | 48.41 | 47.36 | 47.39 | 765,272 | -0.84(-1.75%) |
Nov 06, 2013 | 47.77 | 48.24 | 47.67 | 48.23 | 454,582 | +0.71(+1.50%) |
Nov 05, 2013 | 47.91 | 47.97 | 47.50 | 47.52 | 663,462 | -0.57(-1.18%) |
Nov 04, 2013 | 47.59 | 48.14 | 47.17 | 48.09 | 547,051 | +0.65(+1.37%) |