Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 57.12 | 61.79 | 55.65 | 60.41 | 6,005,554 | +5.25(+9.52%) |
Jan 30, 2014 | 54.43 | 55.25 | 54.05 | 55.16 | 1,233,122 | +1.12(+2.07%) |
Jan 29, 2014 | 53.01 | 54.16 | 52.92 | 54.04 | 1,374,286 | +0.36(+0.67%) |
Jan 28, 2014 | 53.42 | 53.86 | 53.24 | 53.68 | 1,030,888 | +0.28(+0.52%) |
Jan 27, 2014 | 54.26 | 54.65 | 53.30 | 53.40 | 1,324,605 | -0.87(-1.60%) |
Jan 24, 2014 | 55.31 | 55.56 | 54.27 | 54.27 | 1,338,786 | -1.62(-2.90%) |
Jan 23, 2014 | 56.77 | 56.99 | 55.36 | 55.89 | 1,492,160 | -1.22(-2.14%) |
Jan 22, 2014 | 55.50 | 57.42 | 55.35 | 57.11 | 1,798,481 | +1.56(+2.81%) |
Jan 21, 2014 | 55.84 | 55.94 | 55.16 | 55.55 | 658,062 | +0.10(+0.18%) |
Jan 17, 2014 | 55.97 | 55.45 | 55.45 | 55.45 | 1,589,200 | -0.65(-1.16%) |
Jan 16, 2014 | 56.04 | 56.44 | 55.95 | 56.10 | 432,393 | -0.10(-0.18%) |
Jan 15, 2014 | 55.85 | 56.33 | 55.85 | 56.20 | 596,751 | +0.35(+0.63%) |
Jan 14, 2014 | 55.00 | 55.85 | 54.70 | 55.85 | 911,953 | +1.10(+2.01%) |
Jan 13, 2014 | 55.80 | 55.99 | 54.68 | 54.75 | 829,074 | -1.09(-1.95%) |
Jan 10, 2014 | 56.26 | 56.33 | 55.70 | 55.84 | 681,469 | -0.32(-0.57%) |
Jan 09, 2014 | 55.95 | 56.35 | 55.82 | 56.16 | 1,096,693 | +0.39(+0.70%) |
Jan 08, 2014 | 55.65 | 56.47 | 55.44 | 55.77 | 1,320,917 | +0.12(+0.22%) |
Jan 07, 2014 | 55.69 | 56.09 | 55.37 | 55.65 | 801,190 | +0.09(+0.16%) |
Jan 06, 2014 | 56.01 | 56.08 | 55.06 | 55.56 | 984,113 | -0.32(-0.57%) |
Jan 03, 2014 | 55.64 | 56.19 | 55.61 | 55.88 | 539,797 | +0.29(+0.52%) |
Jan 02, 2014 | 55.80 | 56.05 | 55.48 | 55.59 | 846,218 | -0.29(-0.52%) |
Dec 31, 2013 | 56.00 | 55.88 | 55.88 | 55.88 | 1,151,600 | +0.05(+0.09%) |
Dec 30, 2013 | 55.69 | 55.98 | 55.54 | 55.83 | 381,140 | +0.20(+0.36%) |
Dec 27, 2013 | 55.80 | 55.91 | 55.33 | 55.63 | 465,049 | +0.08(+0.14%) |
Dec 26, 2013 | 55.41 | 55.70 | 55.29 | 55.55 | 470,841 | +0.02(+0.04%) |
Dec 24, 2013 | 54.79 | 55.56 | 54.79 | 55.53 | 328,299 | +0.61(+1.11%) |
Dec 23, 2013 | 54.90 | 55.38 | 54.81 | 54.92 | 938,988 | +0.08(+0.15%) |
Dec 20, 2013 | 54.48 | 54.87 | 53.61 | 54.84 | 1,288,826 | +0.49(+0.90%) |
Dec 19, 2013 | 53.71 | 54.60 | 53.50 | 54.35 | 1,334,327 | +0.90(+1.68%) |
Dec 18, 2013 | 53.37 | 53.53 | 52.21 | 53.45 | 1,325,104 | +0.44(+0.83%) |
Dec 17, 2013 | 52.93 | 53.41 | 52.61 | 53.01 | 947,229 | -0.01(-0.02%) |
Dec 16, 2013 | 52.60 | 53.31 | 52.50 | 53.02 | 1,001,286 | +0.70(+1.34%) |
Dec 13, 2013 | 52.55 | 52.85 | 52.06 | 52.32 | 974,825 | -0.03(-0.06%) |
Dec 12, 2013 | 52.52 | 52.64 | 52.13 | 52.35 | 694,881 | -0.56(-1.06%) |
Dec 11, 2013 | 53.30 | 53.48 | 52.83 | 52.91 | 787,640 | -0.34(-0.64%) |
Dec 10, 2013 | 53.17 | 54.07 | 53.14 | 53.25 | 1,013,930 | -0.09(-0.17%) |
Dec 09, 2013 | 54.06 | 54.14 | 53.18 | 53.34 | 850,395 | -0.75(-1.39%) |
Dec 06, 2013 | 53.22 | 54.22 | 52.95 | 54.09 | 1,117,381 | +1.10(+2.08%) |
Dec 05, 2013 | 53.50 | 53.58 | 52.74 | 52.99 | 959,744 | -0.62(-1.16%) |
Dec 04, 2013 | 52.46 | 53.85 | 52.46 | 53.61 | 1,727,805 | +0.99(+1.88%) |
Dec 03, 2013 | 52.40 | 53.09 | 52.55 | 52.62 | 1,149,481 | -0.12(-0.23%) |
Dec 02, 2013 | 52.62 | 52.92 | 52.24 | 52.74 | 573,106 | +0.12(+0.23%) |
Nov 29, 2013 | 52.85 | 52.86 | 52.53 | 52.62 | 208,627 | -0.09(-0.17%) |
Nov 27, 2013 | 52.67 | 52.93 | 52.36 | 52.71 | 511,155 | +0.04(+0.08%) |
Nov 26, 2013 | 52.97 | 53.08 | 52.42 | 52.67 | 858,801 | -0.18(-0.34%) |
Nov 25, 2013 | 53.27 | 53.46 | 52.78 | 52.85 | 706,512 | -0.41(-0.77%) |
Nov 22, 2013 | 53.78 | 53.78 | 52.99 | 53.26 | 1,096,586 | -0.59(-1.10%) |
Nov 21, 2013 | 53.21 | 53.93 | 53.18 | 53.85 | 648,480 | +0.71(+1.34%) |
Nov 20, 2013 | 53.53 | 53.87 | 52.92 | 53.14 | 809,401 | -0.41(-0.77%) |
Nov 19, 2013 | 53.53 | 54.06 | 53.44 | 53.55 | 1,614,694 | -0.06(-0.11%) |
Nov 18, 2013 | 53.62 | 53.93 | 53.50 | 53.61 | 967,468 | +0.02(+0.04%) |
Nov 15, 2013 | 53.11 | 53.73 | 53.07 | 53.59 | 1,092,462 | +0.31(+0.58%) |
Nov 14, 2013 | 52.85 | 53.30 | 52.72 | 53.28 | 906,405 | +0.40(+0.76%) |
Nov 13, 2013 | 51.65 | 52.90 | 51.49 | 52.88 | 1,050,250 | +1.04(+2.01%) |
Nov 12, 2013 | 51.00 | 51.88 | 50.95 | 51.84 | 759,260 | +0.65(+1.27%) |
Nov 11, 2013 | 51.02 | 51.41 | 50.91 | 51.19 | 687,303 | +0.16(+0.31%) |
Nov 08, 2013 | 50.23 | 51.12 | 50.02 | 51.03 | 818,809 | +0.71(+1.41%) |
Nov 07, 2013 | 51.24 | 51.71 | 50.25 | 50.32 | 988,687 | -0.87(-1.70%) |
Nov 06, 2013 | 50.93 | 51.21 | 50.64 | 51.19 | 1,174,487 | +0.44(+0.87%) |
Nov 05, 2013 | 50.40 | 51.08 | 50.10 | 50.75 | 1,689,709 | +0.34(+0.67%) |
Nov 04, 2013 | 50.48 | 50.76 | 50.11 | 50.41 | 1,162,780 | +0.02(+0.04%) |