Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 51.51 | 52.70 | 50.75 | 51.72 | 149,103 | -0.77(-1.47%) |
Jan 30, 2014 | 52.54 | 53.55 | 51.83 | 52.49 | 62,298 | +0.33(+0.63%) |
Jan 29, 2014 | 51.53 | 53.32 | 51.21 | 52.16 | 120,555 | -0.12(-0.23%) |
Jan 28, 2014 | 51.17 | 52.94 | 50.51 | 52.28 | 226,371 | +1.37(+2.69%) |
Jan 27, 2014 | 53.67 | 54.20 | 49.55 | 50.91 | 262,925 | -2.76(-5.14%) |
Jan 24, 2014 | 54.98 | 55.20 | 53.50 | 53.67 | 112,645 | -1.83(-3.30%) |
Jan 23, 2014 | 55.98 | 56.23 | 54.66 | 55.50 | 154,113 | -0.91(-1.61%) |
Jan 22, 2014 | 56.55 | 57.60 | 56.26 | 56.41 | 107,664 | +0.44(+0.79%) |
Jan 21, 2014 | 55.43 | 56.08 | 55.04 | 55.97 | 94,100 | +0.96(+1.75%) |
Jan 17, 2014 | 56.00 | 55.01 | 55.01 | 55.01 | 105,000 | -0.99(-1.77%) |
Jan 16, 2014 | 57.63 | 57.91 | 55.95 | 56.00 | 153,341 | -1.84(-3.18%) |
Jan 15, 2014 | 55.08 | 58.28 | 55.08 | 57.84 | 216,955 | +2.76(+5.01%) |
Jan 14, 2014 | 54.39 | 55.75 | 54.19 | 55.08 | 127,024 | +0.73(+1.34%) |
Jan 13, 2014 | 55.82 | 55.85 | 53.69 | 54.35 | 198,841 | -1.50(-2.69%) |
Jan 10, 2014 | 55.92 | 56.09 | 55.25 | 55.85 | 107,616 | +0.09(+0.16%) |
Jan 09, 2014 | 56.42 | 56.49 | 55.52 | 55.76 | 135,474 | -0.41(-0.73%) |
Jan 08, 2014 | 56.19 | 56.37 | 55.42 | 56.17 | 149,438 | -0.02(-0.04%) |
Jan 07, 2014 | 56.32 | 56.79 | 56.08 | 56.19 | 93,873 | +0.23(+0.41%) |
Jan 06, 2014 | 56.87 | 57.04 | 55.81 | 55.96 | 91,823 | -0.46(-0.82%) |
Jan 03, 2014 | 56.69 | 57.09 | 56.09 | 56.42 | 92,613 | -0.18(-0.32%) |
Jan 02, 2014 | 58.18 | 58.23 | 55.84 | 56.60 | 202,514 | -1.70(-2.92%) |
Dec 31, 2013 | 58.45 | 58.30 | 58.30 | 58.30 | 84,000 | -0.29(-0.49%) |
Dec 30, 2013 | 57.54 | 59.07 | 57.28 | 58.59 | 154,808 | +1.04(+1.81%) |
Dec 27, 2013 | 60.62 | 60.91 | 57.13 | 57.55 | 152,414 | -2.78(-4.61%) |
Dec 26, 2013 | 59.18 | 60.53 | 59.04 | 60.33 | 120,915 | +1.35(+2.29%) |
Dec 24, 2013 | 58.92 | 59.83 | 58.82 | 58.98 | 51,864 | +0.16(+0.27%) |
Dec 23, 2013 | 58.87 | 59.67 | 58.12 | 58.82 | 173,358 | +0.13(+0.22%) |
Dec 20, 2013 | 56.80 | 58.77 | 56.77 | 58.69 | 254,464 | +1.99(+3.51%) |
Dec 19, 2013 | 56.75 | 56.99 | 56.06 | 56.70 | 75,351 | -0.07(-0.12%) |
Dec 18, 2013 | 55.95 | 57.02 | 55.47 | 56.77 | 103,226 | +0.82(+1.47%) |
Dec 17, 2013 | 55.94 | 57.09 | 55.47 | 55.95 | 143,922 | -0.17(-0.30%) |
Dec 16, 2013 | 53.61 | 56.40 | 53.61 | 56.12 | 223,795 | +2.82(+5.29%) |
Dec 13, 2013 | 52.69 | 53.67 | 52.54 | 53.30 | 99,558 | +0.66(+1.25%) |
Dec 12, 2013 | 52.63 | 53.57 | 52.49 | 52.64 | 186,640 | -0.10(-0.19%) |
Dec 11, 2013 | 53.00 | 53.50 | 52.26 | 52.74 | 158,242 | -0.35(-0.66%) |
Dec 10, 2013 | 52.83 | 53.76 | 52.36 | 53.09 | 110,975 | +0.24(+0.45%) |
Dec 09, 2013 | 52.98 | 54.07 | 52.53 | 52.85 | 152,897 | -0.10(-0.19%) |
Dec 06, 2013 | 52.74 | 53.82 | 52.20 | 52.95 | 0 | +0.78(+1.50%) |
Dec 05, 2013 | 52.14 | 53.02 | 51.56 | 52.17 | 0 | -0.11(-0.21%) |
Dec 04, 2013 | 52.42 | 52.83 | 51.88 | 52.28 | 0 | -0.21(-0.40%) |
Dec 03, 2013 | 52.65 | 53.53 | 52.00 | 52.49 | 0 | -0.33(-0.62%) |
Dec 02, 2013 | 54.39 | 54.90 | 52.69 | 52.82 | 86,215 | -1.72(-3.15%) |
Nov 29, 2013 | 54.90 | 55.36 | 54.39 | 54.54 | 0 | +0.07(+0.13%) |
Nov 27, 2013 | 53.36 | 55.16 | 53.20 | 54.47 | 0 | +1.40(+2.64%) |
Nov 26, 2013 | 53.54 | 53.54 | 52.58 | 53.07 | 0 | -0.34(-0.64%) |
Nov 25, 2013 | 53.71 | 53.76 | 53.15 | 53.41 | 121,145 | -0.36(-0.67%) |
Nov 22, 2013 | 54.05 | 54.23 | 53.51 | 53.77 | 0 | -0.31(-0.57%) |
Nov 21, 2013 | 52.95 | 54.25 | 52.05 | 54.08 | 99,005 | +0.93(+1.75%) |
Nov 20, 2013 | 54.11 | 54.30 | 52.57 | 53.15 | 0 | -0.87(-1.61%) |
Nov 19, 2013 | 53.80 | 54.80 | 53.61 | 54.02 | 108,454 | +0.19(+0.35%) |
Nov 18, 2013 | 54.19 | 54.89 | 53.57 | 53.83 | 0 | -0.29(-0.54%) |
Nov 15, 2013 | 54.38 | 54.38 | 53.69 | 54.12 | 0 | -0.33(-0.61%) |
Nov 14, 2013 | 54.00 | 54.69 | 53.28 | 54.45 | 0 | +0.39(+0.72%) |
Nov 13, 2013 | 53.00 | 54.27 | 52.50 | 54.06 | 206,574 | +0.61(+1.14%) |
Nov 12, 2013 | 52.15 | 53.47 | 52.02 | 53.45 | 0 | -0.11(-0.21%) |
Nov 11, 2013 | 53.09 | 54.12 | 52.67 | 53.56 | 0 | +0.50(+0.94%) |
Nov 08, 2013 | 51.95 | 53.15 | 51.76 | 53.06 | 0 | +0.86(+1.65%) |
Nov 07, 2013 | 52.86 | 52.95 | 51.87 | 52.20 | 199,375 | -0.51(-0.97%) |
Nov 06, 2013 | 52.30 | 53.00 | 51.52 | 52.71 | 170,200 | +0.84(+1.62%) |
Nov 05, 2013 | 51.28 | 52.14 | 50.87 | 51.87 | 0 | +0.11(+0.21%) |
Nov 04, 2013 | 49.41 | 51.83 | 49.19 | 51.76 | 233,953 | +2.31(+4.67%) |