Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 55.44 | 56.34 | 55.39 | 55.54 | 747,840 | -0.38(-0.68%) |
Jan 30, 2014 | 56.48 | 56.80 | 55.54 | 55.92 | 835,857 | -0.55(-0.97%) |
Jan 29, 2014 | 55.24 | 57.58 | 54.72 | 56.47 | 1,860,402 | +1.77(+3.24%) |
Jan 28, 2014 | 55.12 | 55.20 | 54.15 | 54.69 | 828,566 | -0.34(-0.61%) |
Jan 27, 2014 | 54.75 | 55.53 | 54.23 | 55.03 | 635,516 | +0.24(+0.44%) |
Jan 24, 2014 | 56.50 | 56.50 | 54.72 | 54.79 | 880,857 | -1.91(-3.37%) |
Jan 23, 2014 | 57.06 | 57.32 | 56.44 | 56.70 | 450,437 | -0.68(-1.18%) |
Jan 22, 2014 | 57.58 | 57.78 | 57.12 | 57.38 | 294,132 | +0.13(+0.23%) |
Jan 21, 2014 | 57.28 | 57.54 | 57.04 | 57.25 | 485,655 | +0.13(+0.23%) |
Jan 17, 2014 | 57.45 | 57.12 | 57.12 | 57.12 | 441,415 | -0.32(-0.56%) |
Jan 16, 2014 | 57.71 | 57.86 | 57.25 | 57.44 | 395,161 | -0.32(-0.55%) |
Jan 15, 2014 | 57.64 | 58.25 | 57.64 | 57.76 | 513,573 | +0.11(+0.20%) |
Jan 14, 2014 | 56.96 | 57.65 | 56.68 | 57.64 | 618,978 | +0.74(+1.31%) |
Jan 13, 2014 | 57.37 | 57.60 | 56.67 | 56.90 | 860,624 | -0.64(-1.11%) |
Jan 10, 2014 | 57.00 | 57.56 | 56.61 | 57.54 | 1,074,441 | +0.57(+1.00%) |
Jan 09, 2014 | 56.73 | 57.45 | 56.25 | 56.97 | 1,198,611 | +0.83(+1.48%) |
Jan 08, 2014 | 55.07 | 56.16 | 55.07 | 56.14 | 1,300,676 | +1.15(+2.09%) |
Jan 07, 2014 | 54.98 | 55.35 | 54.43 | 54.99 | 765,776 | +0.37(+0.68%) |
Jan 06, 2014 | 54.84 | 54.84 | 53.99 | 54.62 | 967,596 | -0.12(-0.22%) |
Jan 03, 2014 | 54.73 | 54.81 | 54.33 | 54.74 | 464,477 | +0.10(+0.17%) |
Jan 02, 2014 | 54.85 | 55.04 | 54.17 | 54.64 | 634,137 | -0.22(-0.39%) |
Dec 31, 2013 | 54.68 | 54.86 | 54.86 | 54.86 | 447,077 | +0.11(+0.21%) |
Dec 30, 2013 | 55.00 | 55.34 | 54.75 | 54.75 | 550,346 | -0.26(-0.47%) |
Dec 27, 2013 | 54.96 | 55.33 | 54.84 | 55.00 | 319,618 | +0.16(+0.30%) |
Dec 26, 2013 | 54.53 | 55.00 | 54.52 | 54.84 | 417,725 | +0.61(+1.13%) |
Dec 24, 2013 | 53.91 | 54.49 | 53.67 | 54.23 | 476,651 | +0.17(+0.32%) |
Dec 23, 2013 | 55.24 | 55.24 | 54.02 | 54.05 | 1,234,724 | -0.98(-1.78%) |
Dec 20, 2013 | 54.38 | 55.32 | 54.34 | 55.03 | 1,312,414 | +0.40(+0.73%) |
Dec 19, 2013 | 54.89 | 55.11 | 54.07 | 54.63 | 1,540,969 | -0.59(-1.07%) |
Dec 18, 2013 | 57.12 | 57.40 | 55.07 | 55.22 | 2,714,471 | -4.29(-7.21%) |
Dec 17, 2013 | 58.95 | 59.55 | 58.69 | 59.51 | 600,616 | +0.61(+1.04%) |
Dec 16, 2013 | 59.08 | 59.99 | 58.79 | 58.90 | 370,436 | +0.11(+0.19%) |
Dec 13, 2013 | 58.63 | 58.83 | 58.43 | 58.79 | 325,037 | +0.34(+0.58%) |
Dec 12, 2013 | 58.86 | 59.20 | 58.36 | 58.45 | 675,469 | -0.54(-0.91%) |
Dec 11, 2013 | 60.06 | 60.44 | 58.83 | 58.99 | 534,909 | -0.94(-1.57%) |
Dec 10, 2013 | 59.83 | 60.37 | 59.80 | 59.93 | 485,787 | -0.05(-0.09%) |
Dec 09, 2013 | 60.17 | 60.19 | 59.74 | 59.98 | 456,138 | +0.03(+0.04%) |
Dec 06, 2013 | 59.45 | 60.09 | 59.37 | 59.95 | 404,627 | +1.05(+1.79%) |
Dec 05, 2013 | 58.44 | 59.26 | 58.13 | 58.90 | 617,696 | +0.33(+0.56%) |
Dec 04, 2013 | 58.67 | 59.24 | 58.05 | 58.57 | 472,222 | -0.29(-0.50%) |
Dec 03, 2013 | 59.19 | 59.58 | 58.41 | 58.87 | 583,130 | -0.54(-0.91%) |
Dec 02, 2013 | 59.39 | 60.22 | 59.08 | 59.41 | 746,174 | +0.16(+0.26%) |
Nov 29, 2013 | 59.67 | 59.94 | 59.23 | 59.26 | 309,642 | -0.25(-0.42%) |
Nov 27, 2013 | 58.67 | 59.53 | 58.44 | 59.51 | 606,324 | +0.87(+1.49%) |
Nov 26, 2013 | 59.08 | 59.20 | 58.57 | 58.64 | 770,692 | -0.44(-0.74%) |
Nov 25, 2013 | 58.86 | 59.24 | 58.75 | 59.08 | 458,544 | +0.18(+0.31%) |
Nov 22, 2013 | 58.73 | 58.98 | 58.39 | 58.89 | 354,304 | +0.14(+0.23%) |
Nov 21, 2013 | 58.13 | 58.93 | 57.86 | 58.76 | 543,434 | +0.73(+1.26%) |
Nov 20, 2013 | 58.07 | 58.28 | 57.83 | 58.02 | 434,440 | +0.03(+0.06%) |
Nov 19, 2013 | 58.19 | 58.38 | 57.70 | 57.99 | 442,135 | -0.25(-0.43%) |
Nov 18, 2013 | 58.45 | 58.49 | 58.00 | 58.24 | 414,333 | -0.04(-0.07%) |
Nov 15, 2013 | 58.22 | 58.37 | 58.06 | 58.28 | 431,331 | +0.03(+0.04%) |
Nov 14, 2013 | 58.27 | 58.57 | 58.03 | 58.26 | 380,400 | +0.12(+0.21%) |
Nov 13, 2013 | 57.80 | 58.29 | 57.67 | 58.13 | 500,993 | +0.15(+0.25%) |
Nov 12, 2013 | 57.98 | 58.54 | 57.70 | 57.99 | 719,903 | -0.09(-0.16%) |
Nov 11, 2013 | 57.95 | 58.25 | 57.69 | 58.08 | 367,840 | +0.01(+0.01%) |
Nov 08, 2013 | 57.32 | 58.07 | 57.32 | 58.07 | 594,974 | +0.66(+1.14%) |
Nov 07, 2013 | 57.94 | 58.23 | 57.30 | 57.42 | 380,762 | -0.43(-0.75%) |
Nov 06, 2013 | 57.69 | 58.17 | 57.54 | 57.85 | 244,010 | +0.34(+0.58%) |
Nov 05, 2013 | 57.71 | 58.01 | 57.13 | 57.51 | 343,961 | -0.41(-0.70%) |
Nov 04, 2013 | 57.60 | 58.10 | 57.60 | 57.92 | 562,317 | +0.34(+0.58%) |