Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 55.40 | 57.40 | 55.00 | 56.90 | 31,259 | +0.60(+1.07%) |
Jan 30, 2014 | 55.70 | 57.10 | 55.10 | 56.30 | 30,008 | +1.00(+1.81%) |
Jan 29, 2014 | 56.30 | 57.30 | 55.10 | 55.30 | 44,275 | -1.60(-2.81%) |
Jan 28, 2014 | 57.40 | 57.70 | 56.10 | 56.90 | 46,762 | -0.30(-0.52%) |
Jan 27, 2014 | 58.30 | 59.60 | 57.00 | 57.20 | 36,730 | -0.90(-1.55%) |
Jan 24, 2014 | 58.20 | 58.90 | 57.50 | 58.10 | 49,523 | -0.90(-1.53%) |
Jan 23, 2014 | 58.60 | 59.70 | 57.90 | 59.00 | 37,847 | +0.10(+0.17%) |
Jan 22, 2014 | 57.40 | 59.68 | 57.10 | 58.90 | 148,364 | +1.60(+2.79%) |
Jan 21, 2014 | 56.80 | 58.30 | 56.50 | 57.30 | 50,785 | +1.20(+2.14%) |
Jan 17, 2014 | 57.70 | 56.10 | 56.10 | 56.10 | 92,980 | -1.90(-3.28%) |
Jan 16, 2014 | 58.80 | 60.50 | 55.70 | 58.00 | 103,674 | -1.10(-1.86%) |
Jan 15, 2014 | 61.40 | 62.60 | 58.90 | 59.10 | 63,394 | -2.30(-3.75%) |
Jan 14, 2014 | 61.70 | 62.66 | 60.80 | 61.40 | 29,911 | -0.20(-0.32%) |
Jan 13, 2014 | 63.90 | 66.02 | 60.60 | 61.60 | 41,034 | -2.80(-4.35%) |
Jan 10, 2014 | 64.30 | 64.50 | 61.20 | 64.40 | 72,919 | -0.10(-0.16%) |
Jan 09, 2014 | 62.30 | 66.00 | 60.10 | 64.50 | 84,970 | +2.40(+3.86%) |
Jan 08, 2014 | 66.10 | 66.90 | 61.70 | 62.10 | 67,211 | -4.30(-6.48%) |
Jan 07, 2014 | 67.10 | 68.50 | 66.00 | 66.40 | 35,438 | -0.60(-0.90%) |
Jan 06, 2014 | 70.40 | 70.80 | 66.40 | 67.00 | 52,143 | -3.20(-4.56%) |
Jan 03, 2014 | 66.90 | 70.50 | 66.20 | 70.20 | 66,065 | +3.40(+5.09%) |
Jan 02, 2014 | 62.50 | 68.80 | 61.80 | 66.80 | 80,337 | +3.60(+5.70%) |
Dec 31, 2013 | 63.80 | 63.20 | 63.20 | 63.20 | 48,710 | -0.60(-0.94%) |
Dec 30, 2013 | 61.50 | 64.00 | 61.50 | 63.80 | 35,227 | +2.30(+3.74%) |
Dec 27, 2013 | 60.30 | 63.80 | 59.90 | 61.50 | 53,471 | +1.50(+2.50%) |
Dec 26, 2013 | 60.50 | 60.90 | 59.40 | 60.00 | 19,985 | -0.50(-0.83%) |
Dec 24, 2013 | 59.80 | 62.00 | 58.10 | 60.50 | 24,322 | +1.00(+1.68%) |
Dec 23, 2013 | 61.10 | 61.10 | 58.50 | 59.50 | 51,600 | -1.10(-1.82%) |
Dec 20, 2013 | 59.30 | 61.10 | 57.71 | 60.60 | 58,537 | +1.70(+2.89%) |
Dec 19, 2013 | 59.30 | 60.68 | 58.20 | 58.90 | 24,054 | -0.70(-1.17%) |
Dec 18, 2013 | 58.40 | 60.47 | 56.80 | 59.60 | 24,057 | +1.10(+1.88%) |
Dec 17, 2013 | 56.70 | 59.90 | 55.80 | 58.50 | 65,381 | +1.60(+2.81%) |
Dec 16, 2013 | 55.40 | 59.16 | 55.20 | 56.90 | 29,200 | +0.30(+0.53%) |
Dec 13, 2013 | 56.30 | 59.00 | 55.60 | 56.60 | 30,264 | -0.70(-1.22%) |
Dec 12, 2013 | 56.90 | 58.60 | 55.15 | 57.30 | 30,871 | +0.90(+1.60%) |
Dec 11, 2013 | 57.90 | 59.14 | 55.40 | 56.40 | 35,398 | -1.50(-2.59%) |
Dec 10, 2013 | 59.30 | 59.30 | 56.60 | 57.90 | 42,510 | -1.40(-2.36%) |
Dec 09, 2013 | 60.20 | 62.04 | 57.80 | 59.30 | 51,825 | -1.00(-1.66%) |
Dec 06, 2013 | 63.20 | 63.77 | 60.10 | 60.30 | 0 | -2.30(-3.67%) |
Dec 05, 2013 | 61.20 | 63.00 | 61.00 | 62.60 | 0 | +1.40(+2.29%) |
Dec 04, 2013 | 62.70 | 64.00 | 60.10 | 61.20 | 0 | -1.90(-3.01%) |
Dec 03, 2013 | 60.70 | 64.53 | 60.70 | 63.10 | 0 | +2.50(+4.13%) |
Dec 02, 2013 | 63.30 | 63.50 | 60.00 | 60.60 | 49,028 | -2.70(-4.27%) |
Nov 29, 2013 | 63.20 | 64.90 | 62.60 | 63.30 | 0 | +0.60(+0.96%) |
Nov 27, 2013 | 63.40 | 63.60 | 61.60 | 62.70 | 0 | -0.50(-0.79%) |
Nov 26, 2013 | 57.90 | 64.90 | 57.20 | 63.20 | 0 | +5.10(+8.78%) |
Nov 25, 2013 | 59.00 | 60.30 | 56.80 | 58.10 | 25,064 | -0.90(-1.53%) |
Nov 22, 2013 | 57.60 | 62.50 | 57.30 | 59.00 | 0 | +1.60(+2.79%) |
Nov 21, 2013 | 54.30 | 57.50 | 54.30 | 57.40 | 30,151 | +3.30(+6.10%) |
Nov 20, 2013 | 55.00 | 56.50 | 54.00 | 54.10 | 0 | -0.80(-1.46%) |
Nov 19, 2013 | 56.90 | 57.90 | 54.60 | 54.90 | 36,308 | -1.70(-3.00%) |
Nov 18, 2013 | 57.20 | 59.00 | 55.60 | 56.60 | 0 | -0.60(-1.05%) |
Nov 15, 2013 | 53.60 | 58.60 | 53.23 | 57.20 | 0 | +3.40(+6.32%) |
Nov 14, 2013 | 53.50 | 54.30 | 52.00 | 53.80 | 51,468 | -0.20(-0.37%) |
Nov 12, 2013 | 55.00 | 56.00 | 53.00 | 54.00 | 0 | -1.40(-2.53%) |
Nov 11, 2013 | 52.90 | 56.20 | 52.90 | 55.40 | 0 | +2.20(+4.14%) |
Nov 08, 2013 | 54.00 | 58.00 | 51.50 | 53.20 | 0 | +0.20(+0.38%) |
Nov 07, 2013 | 53.00 | 55.80 | 49.60 | 53.00 | 102,714 | -1.50(-2.75%) |
Nov 06, 2013 | 54.80 | 56.70 | 53.60 | 54.50 | 46,123 | -0.10(-0.18%) |
Nov 05, 2013 | 55.30 | 55.35 | 54.10 | 54.60 | 0 | -1.20(-2.15%) |
Nov 04, 2013 | 52.40 | 56.30 | 51.95 | 55.80 | 48,110 | +3.80(+7.31%) |