Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 54.95 | 57.30 | 54.95 | 56.95 | 232,163 | +1.33(+2.39%) |
Jan 30, 2014 | 54.89 | 56.29 | 54.63 | 55.62 | 116,893 | +1.17(+2.15%) |
Jan 29, 2014 | 52.47 | 54.91 | 52.47 | 54.45 | 159,352 | +1.62(+3.07%) |
Jan 28, 2014 | 52.15 | 52.95 | 51.61 | 52.83 | 111,644 | +1.01(+1.95%) |
Jan 27, 2014 | 51.66 | 52.75 | 50.78 | 51.82 | 121,637 | +1.11(+2.19%) |
Jan 24, 2014 | 51.58 | 51.58 | 49.88 | 50.71 | 92,753 | -1.25(-2.41%) |
Jan 23, 2014 | 52.54 | 52.60 | 51.70 | 51.96 | 48,850 | -0.79(-1.50%) |
Jan 22, 2014 | 51.81 | 53.16 | 51.70 | 52.75 | 181,171 | +1.11(+2.15%) |
Jan 21, 2014 | 51.28 | 52.00 | 50.94 | 51.64 | 90,468 | +0.54(+1.06%) |
Jan 17, 2014 | 51.17 | 51.10 | 51.10 | 51.10 | 55,200 | -0.24(-0.47%) |
Jan 16, 2014 | 51.69 | 51.79 | 50.97 | 51.34 | 80,811 | -0.27(-0.52%) |
Jan 15, 2014 | 51.66 | 51.82 | 51.14 | 51.61 | 49,788 | -0.05(-0.10%) |
Jan 14, 2014 | 50.94 | 51.71 | 50.69 | 51.66 | 101,620 | +0.93(+1.83%) |
Jan 13, 2014 | 51.08 | 51.08 | 50.57 | 50.73 | 124,186 | -0.45(-0.88%) |
Jan 10, 2014 | 51.61 | 51.61 | 50.68 | 51.18 | 76,815 | -0.47(-0.91%) |
Jan 09, 2014 | 52.21 | 52.21 | 51.01 | 51.65 | 68,162 | -0.35(-0.67%) |
Jan 08, 2014 | 52.81 | 52.81 | 51.92 | 52.00 | 81,050 | -0.78(-1.48%) |
Jan 07, 2014 | 52.37 | 53.12 | 52.37 | 52.78 | 102,808 | +0.48(+0.92%) |
Jan 06, 2014 | 52.45 | 52.57 | 52.03 | 52.30 | 97,273 | -0.22(-0.42%) |
Jan 03, 2014 | 52.45 | 53.30 | 52.05 | 52.52 | 91,656 | -0.01(-0.02%) |
Jan 02, 2014 | 52.49 | 52.75 | 52.03 | 52.53 | 92,172 | +0.03(+0.06%) |
Dec 31, 2013 | 52.61 | 52.50 | 52.50 | 52.50 | 109,900 | +0.13(+0.25%) |
Dec 30, 2013 | 53.16 | 53.36 | 52.08 | 52.37 | 76,371 | -0.74(-1.39%) |
Dec 27, 2013 | 52.55 | 53.45 | 51.96 | 53.11 | 93,953 | +0.87(+1.67%) |
Dec 26, 2013 | 52.07 | 52.64 | 51.64 | 52.24 | 49,291 | +0.51(+0.99%) |
Dec 24, 2013 | 51.66 | 52.65 | 50.90 | 51.73 | 55,501 | -0.07(-0.14%) |
Dec 23, 2013 | 51.21 | 52.10 | 50.52 | 51.80 | 96,318 | +0.61(+1.19%) |
Dec 20, 2013 | 50.95 | 51.41 | 50.51 | 51.19 | 366,319 | +0.51(+1.01%) |
Dec 19, 2013 | 51.16 | 52.08 | 50.36 | 50.68 | 64,010 | -0.57(-1.11%) |
Dec 18, 2013 | 51.08 | 51.37 | 50.48 | 51.25 | 117,850 | +0.40(+0.79%) |
Dec 17, 2013 | 50.75 | 51.13 | 50.34 | 50.85 | 87,184 | -0.07(-0.14%) |
Dec 16, 2013 | 51.00 | 51.31 | 50.42 | 50.92 | 96,800 | +0.03(+0.06%) |
Dec 13, 2013 | 51.20 | 51.21 | 50.50 | 50.89 | 122,240 | -0.05(-0.10%) |
Dec 12, 2013 | 51.17 | 51.17 | 50.79 | 50.94 | 49,037 | -0.33(-0.64%) |
Dec 11, 2013 | 51.99 | 51.99 | 50.83 | 51.27 | 80,151 | -0.48(-0.93%) |
Dec 10, 2013 | 52.45 | 52.45 | 51.56 | 51.75 | 77,812 | -0.82(-1.56%) |
Dec 09, 2013 | 52.08 | 52.65 | 51.29 | 52.57 | 102,714 | +0.58(+1.12%) |
Dec 06, 2013 | 52.48 | 52.67 | 51.81 | 51.99 | 43,464 | +0.12(+0.23%) |
Dec 05, 2013 | 51.61 | 52.00 | 51.34 | 51.87 | 37,638 | +0.08(+0.15%) |
Dec 04, 2013 | 51.97 | 52.26 | 50.96 | 51.79 | 131,452 | -0.24(-0.46%) |
Dec 03, 2013 | 52.82 | 53.27 | 51.90 | 52.03 | 91,007 | -1.02(-1.92%) |
Dec 02, 2013 | 53.05 | 53.91 | 52.51 | 53.05 | 62,519 | +0.10(+0.19%) |
Nov 29, 2013 | 53.10 | 53.10 | 52.22 | 52.95 | 66,922 | +0.10(+0.19%) |
Nov 27, 2013 | 52.76 | 52.85 | 52.30 | 52.85 | 100,990 | +0.30(+0.57%) |
Nov 26, 2013 | 52.37 | 52.71 | 52.05 | 52.55 | 90,982 | +0.11(+0.21%) |
Nov 25, 2013 | 52.40 | 52.64 | 52.14 | 52.44 | 38,177 | +0.03(+0.06%) |
Nov 22, 2013 | 52.79 | 52.79 | 52.25 | 52.41 | 48,911 | -0.20(-0.38%) |
Nov 21, 2013 | 52.44 | 52.92 | 52.25 | 52.61 | 68,182 | +0.35(+0.67%) |
Nov 20, 2013 | 52.47 | 52.50 | 52.09 | 52.26 | 32,130 | -0.03(-0.06%) |
Nov 19, 2013 | 52.46 | 52.86 | 52.03 | 52.29 | 60,880 | -0.31(-0.59%) |
Nov 18, 2013 | 52.82 | 52.82 | 52.04 | 52.60 | 45,633 | -0.19(-0.36%) |
Nov 15, 2013 | 52.57 | 52.86 | 52.30 | 52.79 | 28,062 | +0.11(+0.21%) |
Nov 14, 2013 | 52.62 | 52.81 | 52.43 | 52.68 | 13,926 | +0.48(+0.92%) |
Nov 12, 2013 | 52.37 | 52.37 | 52.00 | 52.20 | 35,598 | -0.29(-0.55%) |
Nov 11, 2013 | 52.25 | 52.82 | 52.25 | 52.49 | 32,784 | +0.07(+0.13%) |
Nov 08, 2013 | 51.65 | 52.63 | 51.45 | 52.42 | 82,482 | +0.69(+1.33%) |
Nov 07, 2013 | 52.42 | 52.42 | 51.64 | 51.73 | 152,249 | -0.43(-0.82%) |
Nov 06, 2013 | 52.34 | 52.55 | 52.00 | 52.16 | 38,394 | +0.08(+0.15%) |
Nov 05, 2013 | 52.08 | 52.26 | 51.57 | 52.08 | 57,504 | -0.39(-0.74%) |
Nov 04, 2013 | 52.07 | 52.53 | 51.90 | 52.47 | 108,709 | +0.40(+0.77%) |