Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 58.45 | 58.75 | 58.16 | 58.67 | 1,666 | -0.76(-1.28%) |
Jan 30, 2014 | 58.59 | 59.50 | 58.59 | 59.43 | 1,069 | +1.75(+3.03%) |
Jan 29, 2014 | 58.04 | 58.28 | 57.68 | 57.68 | 1,691 | -1.06(-1.80%) |
Jan 28, 2014 | 58.59 | 58.77 | 58.59 | 58.74 | 565 | +0.30(+0.51%) |
Jan 27, 2014 | 58.00 | 58.44 | 57.80 | 58.44 | 12,830 | +0.00(+0.00%) |
Jan 24, 2014 | 59.38 | 59.48 | 58.20 | 58.44 | 2,353 | -1.18(-1.98%) |
Jan 23, 2014 | 60.37 | 60.40 | 59.30 | 59.62 | 1,345 | -1.26(-2.07%) |
Jan 22, 2014 | 59.85 | 60.88 | 59.85 | 60.88 | 895 | +1.10(+1.84%) |
Jan 21, 2014 | 60.98 | 60.98 | 59.53 | 59.78 | 4,249 | -0.82(-1.35%) |
Jan 17, 2014 | 60.60 | 60.60 | 60.60 | 0 | -0.40(-0.66%) | |
Jan 16, 2014 | 61.14 | 61.14 | 60.61 | 61.00 | 1,074 | -0.04(-0.07%) |
Jan 15, 2014 | 60.88 | 61.04 | 60.88 | 61.04 | 836 | +0.34(+0.56%) |
Jan 14, 2014 | 60.64 | 60.70 | 60.45 | 60.70 | 652 | -0.31(-0.51%) |
Jan 13, 2014 | 62.70 | 62.70 | 61.01 | 61.01 | 1,403 | -1.95(-3.10%) |
Jan 10, 2014 | 62.79 | 63.00 | 62.71 | 62.96 | 853 | +0.42(+0.67%) |
Jan 09, 2014 | 61.54 | 62.54 | 61.34 | 62.54 | 772 | -0.14(-0.22%) |
Jan 08, 2014 | 62.90 | 62.97 | 62.68 | 62.68 | 697 | -0.69(-1.09%) |
Jan 07, 2014 | 63.05 | 63.70 | 63.05 | 63.37 | 1,097 | +0.45(+0.72%) |
Jan 06, 2014 | 63.60 | 63.60 | 62.92 | 62.92 | 2,340 | -0.18(-0.29%) |
Jan 03, 2014 | 63.56 | 63.56 | 62.95 | 63.10 | 2,105 | -0.11(-0.17%) |
Jan 02, 2014 | 63.56 | 63.56 | 62.48 | 63.21 | 4,124 | -0.43(-0.68%) |
Dec 31, 2013 | 63.64 | 63.64 | 63.64 | 0 | +0.02(+0.03%) | |
Dec 30, 2013 | 62.97 | 64.00 | 62.97 | 63.62 | 21,711 | +0.65(+1.03%) |
Dec 27, 2013 | 62.72 | 62.97 | 62.47 | 62.97 | 2,801 | +0.02(+0.03%) |
Dec 26, 2013 | 61.84 | 63.05 | 61.84 | 62.95 | 2,185 | +1.25(+2.03%) |
Dec 24, 2013 | 61.86 | 61.86 | 61.48 | 61.70 | 3,755 | -0.15(-0.24%) |
Dec 23, 2013 | 60.05 | 61.85 | 60.05 | 61.85 | 8,938 | +2.10(+3.51%) |
Dec 20, 2013 | 60.59 | 60.99 | 59.75 | 59.75 | 32,790 | -0.92(-1.52%) |
Dec 19, 2013 | 59.58 | 60.76 | 59.58 | 60.67 | 6,926 | +0.93(+1.56%) |
Dec 18, 2013 | 59.00 | 59.74 | 58.52 | 59.74 | 6,452 | +1.08(+1.84%) |
Dec 17, 2013 | 58.74 | 58.90 | 58.20 | 58.66 | 2,464 | -0.41(-0.69%) |
Dec 16, 2013 | 58.60 | 59.30 | 58.57 | 59.07 | 6,054 | +0.77(+1.32%) |
Dec 13, 2013 | 58.14 | 58.53 | 58.14 | 58.30 | 1,005 | +0.19(+0.33%) |
Dec 12, 2013 | 58.43 | 58.46 | 57.94 | 58.11 | 2,721 | -0.32(-0.55%) |
Dec 11, 2013 | 59.43 | 59.43 | 58.39 | 58.43 | 2,082 | -0.85(-1.43%) |
Dec 10, 2013 | 58.82 | 59.28 | 58.82 | 59.28 | 1,191 | +0.35(+0.59%) |
Dec 09, 2013 | 59.14 | 59.31 | 58.55 | 58.93 | 4,445 | +0.00(+0.00%) |
Dec 06, 2013 | 58.57 | 58.93 | 58.57 | 58.93 | 926 | +0.71(+1.22%) |
Dec 05, 2013 | 57.83 | 58.26 | 57.83 | 58.22 | 1,259 | +0.09(+0.15%) |
Dec 04, 2013 | 57.99 | 58.91 | 57.68 | 58.13 | 2,850 | -0.27(-0.46%) |
Dec 03, 2013 | 58.24 | 58.53 | 58.24 | 58.40 | 1,200 | -0.24(-0.41%) |
Dec 02, 2013 | 58.37 | 58.96 | 58.37 | 58.64 | 1,500 | -0.25(-0.42%) |
Nov 29, 2013 | 58.52 | 58.89 | 58.52 | 58.89 | 300 | +0.08(+0.14%) |
Nov 27, 2013 | 58.53 | 58.81 | 58.44 | 58.81 | 1,105 | +0.36(+0.62%) |
Nov 26, 2013 | 58.55 | 58.55 | 58.16 | 58.45 | 3,478 | -0.12(-0.20%) |
Nov 25, 2013 | 58.53 | 58.57 | 58.51 | 58.57 | 400 | -0.01(-0.02%) |
Nov 22, 2013 | 58.65 | 58.66 | 58.58 | 58.58 | 800 | +0.13(+0.22%) |
Nov 21, 2013 | 58.39 | 58.47 | 58.15 | 58.45 | 6,897 | +0.12(+0.21%) |
Nov 20, 2013 | 58.90 | 58.99 | 58.16 | 58.33 | 2,336 | -0.52(-0.88%) |
Nov 19, 2013 | 59.20 | 59.20 | 58.50 | 58.85 | 2,904 | -0.75(-1.26%) |
Nov 18, 2013 | 61.00 | 61.00 | 59.60 | 59.60 | 1,100 | -0.88(-1.46%) |
Nov 15, 2013 | 60.83 | 60.83 | 60.44 | 60.48 | 2,328 | -0.52(-0.85%) |
Nov 14, 2013 | 60.27 | 61.00 | 60.19 | 61.00 | 2,600 | +2.36(+4.02%) |
Nov 12, 2013 | 58.90 | 58.90 | 58.64 | 58.64 | 200 | -0.26(-0.44%) |
Nov 11, 2013 | 58.48 | 59.16 | 58.48 | 58.90 | 1,401 | +0.30(+0.51%) |
Nov 08, 2013 | 57.37 | 58.60 | 57.37 | 58.60 | 1,401 | +1.65(+2.90%) |
Nov 07, 2013 | 58.93 | 59.17 | 56.84 | 56.95 | 6,006 | -2.38(-4.01%) |
Nov 06, 2013 | 60.68 | 60.68 | 59.07 | 59.33 | 2,300 | -0.67(-1.12%) |
Nov 05, 2013 | 58.99 | 60.00 | 58.99 | 60.00 | 1,400 | +0.67(+1.13%) |
Nov 04, 2013 | 60.09 | 60.10 | 59.30 | 59.33 | 2,145 | -0.61(-1.02%) |