Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 56.13 | 57.44 | 56.13 | 57.14 | 250,106 | +0.38(+0.67%) |
Jan 30, 2014 | 56.50 | 57.13 | 56.11 | 56.76 | 231,562 | +0.83(+1.48%) |
Jan 29, 2014 | 56.69 | 57.38 | 55.90 | 55.93 | 311,580 | -1.05(-1.84%) |
Jan 28, 2014 | 57.15 | 57.55 | 56.65 | 56.98 | 204,026 | -0.13(-0.23%) |
Jan 27, 2014 | 56.27 | 57.62 | 56.27 | 57.11 | 191,087 | +0.04(+0.07%) |
Jan 24, 2014 | 56.99 | 57.44 | 56.47 | 57.07 | 248,074 | -0.28(-0.48%) |
Jan 23, 2014 | 57.77 | 57.93 | 56.38 | 57.35 | 310,370 | -0.60(-1.04%) |
Jan 22, 2014 | 58.01 | 58.61 | 57.35 | 57.95 | 451,355 | -0.10(-0.16%) |
Jan 21, 2014 | 58.69 | 59.00 | 57.70 | 58.04 | 296,599 | -0.19(-0.33%) |
Jan 17, 2014 | 59.19 | 58.23 | 58.23 | 58.23 | 350,361 | -0.89(-1.50%) |
Jan 16, 2014 | 60.18 | 60.73 | 58.95 | 59.12 | 417,045 | -1.38(-2.28%) |
Jan 15, 2014 | 59.85 | 61.15 | 59.55 | 60.50 | 317,626 | +0.65(+1.08%) |
Jan 14, 2014 | 59.04 | 59.88 | 58.28 | 59.85 | 268,836 | +1.13(+1.93%) |
Jan 13, 2014 | 60.36 | 60.67 | 58.39 | 58.72 | 392,438 | -2.04(-3.35%) |
Jan 10, 2014 | 61.58 | 61.92 | 60.51 | 60.76 | 227,032 | -0.66(-1.07%) |
Jan 09, 2014 | 62.54 | 62.59 | 60.89 | 61.41 | 375,291 | -1.18(-1.89%) |
Jan 08, 2014 | 62.88 | 63.49 | 62.43 | 62.59 | 197,417 | -0.18(-0.29%) |
Jan 07, 2014 | 62.99 | 63.62 | 62.66 | 62.78 | 285,603 | +0.11(+0.18%) |
Jan 06, 2014 | 63.29 | 63.29 | 62.26 | 62.66 | 272,321 | -0.55(-0.87%) |
Jan 03, 2014 | 63.44 | 64.42 | 63.09 | 63.21 | 241,139 | -0.22(-0.35%) |
Jan 02, 2014 | 63.87 | 64.39 | 62.91 | 63.43 | 195,096 | -0.51(-0.79%) |
Dec 31, 2013 | 64.59 | 63.94 | 63.94 | 63.94 | 187,783 | -0.55(-0.85%) |
Dec 30, 2013 | 63.80 | 64.73 | 63.35 | 64.49 | 268,754 | +0.50(+0.79%) |
Dec 27, 2013 | 64.32 | 65.04 | 63.27 | 63.99 | 168,481 | -0.06(-0.09%) |
Dec 26, 2013 | 63.83 | 64.62 | 63.83 | 64.04 | 152,660 | +0.32(+0.51%) |
Dec 24, 2013 | 63.53 | 64.26 | 63.31 | 63.72 | 117,714 | +0.22(+0.34%) |
Dec 23, 2013 | 63.71 | 63.79 | 62.81 | 63.50 | 392,548 | -0.28(-0.43%) |
Dec 20, 2013 | 62.66 | 64.41 | 62.39 | 63.78 | 678,047 | +1.36(+2.18%) |
Dec 19, 2013 | 62.19 | 62.84 | 61.65 | 62.41 | 232,331 | +0.19(+0.31%) |
Dec 18, 2013 | 61.21 | 62.78 | 60.61 | 62.22 | 387,848 | +1.01(+1.65%) |
Dec 17, 2013 | 61.39 | 61.86 | 60.86 | 61.21 | 268,191 | -0.30(-0.50%) |
Dec 16, 2013 | 61.31 | 62.15 | 61.14 | 61.52 | 283,447 | +0.29(+0.47%) |
Dec 13, 2013 | 61.19 | 61.45 | 60.45 | 61.23 | 230,435 | +0.25(+0.41%) |
Dec 12, 2013 | 61.23 | 61.50 | 60.55 | 60.99 | 268,774 | -0.31(-0.51%) |
Dec 11, 2013 | 61.21 | 61.40 | 60.82 | 61.30 | 235,187 | +0.21(+0.34%) |
Dec 10, 2013 | 60.66 | 61.36 | 60.56 | 61.09 | 222,612 | +0.31(+0.52%) |
Dec 09, 2013 | 61.19 | 61.39 | 60.62 | 60.78 | 204,988 | -0.17(-0.28%) |
Dec 06, 2013 | 61.91 | 62.06 | 60.75 | 60.95 | 0 | -0.20(-0.33%) |
Dec 05, 2013 | 60.53 | 61.42 | 60.36 | 61.15 | 0 | +0.65(+1.07%) |
Dec 04, 2013 | 60.80 | 61.49 | 59.82 | 60.50 | 0 | -0.57(-0.94%) |
Dec 03, 2013 | 61.29 | 62.31 | 60.67 | 61.07 | 0 | -0.48(-0.77%) |
Dec 02, 2013 | 61.18 | 62.13 | 60.62 | 61.55 | 258,453 | +0.07(+0.11%) |
Nov 29, 2013 | 62.35 | 62.64 | 61.20 | 61.48 | 0 | -0.53(-0.86%) |
Nov 27, 2013 | 60.69 | 62.21 | 60.69 | 62.01 | 0 | +1.26(+2.07%) |
Nov 26, 2013 | 60.53 | 61.02 | 60.37 | 60.76 | 0 | +0.39(+0.65%) |
Nov 25, 2013 | 60.37 | 61.47 | 59.70 | 60.37 | 447,094 | +0.65(+1.08%) |
Nov 22, 2013 | 56.87 | 60.46 | 56.19 | 59.72 | 0 | -0.14(-0.24%) |
Nov 21, 2013 | 58.59 | 59.91 | 58.23 | 59.86 | 426,587 | +1.24(+2.11%) |
Nov 20, 2013 | 59.99 | 60.03 | 58.45 | 58.62 | 0 | -1.47(-2.44%) |
Nov 19, 2013 | 59.99 | 60.94 | 59.61 | 60.09 | 511,634 | +0.33(+0.56%) |
Nov 18, 2013 | 58.92 | 59.82 | 58.91 | 59.76 | 452,297 | +0.85(+1.44%) |
Nov 15, 2013 | 58.22 | 58.91 | 57.62 | 58.91 | 0 | +0.82(+1.41%) |
Nov 14, 2013 | 57.50 | 58.70 | 57.01 | 58.09 | 273,944 | +0.12(+0.21%) |
Nov 12, 2013 | 57.84 | 58.08 | 57.69 | 57.97 | 0 | +0.11(+0.20%) |
Nov 11, 2013 | 56.62 | 57.94 | 56.62 | 57.85 | 0 | +1.03(+1.81%) |
Nov 08, 2013 | 56.94 | 57.82 | 56.47 | 56.82 | 0 | -0.14(-0.25%) |
Nov 07, 2013 | 57.24 | 57.55 | 56.72 | 56.97 | 219,242 | -0.12(-0.22%) |
Nov 06, 2013 | 57.07 | 57.46 | 56.49 | 57.09 | 263,742 | +0.38(+0.67%) |
Nov 05, 2013 | 56.55 | 57.15 | 56.11 | 56.71 | 0 | -0.05(-0.08%) |
Nov 04, 2013 | 56.04 | 56.76 | 55.83 | 56.76 | 322,022 | +0.77(+1.38%) |