Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 52.37 | 52.78 | 52.37 | 52.68 | 7,609 | -0.12(-0.23%) |
Jan 30, 2014 | 52.80 | 52.80 | 52.80 | 52.80 | 1,908 | +0.19(+0.37%) |
Jan 29, 2014 | 52.53 | 52.62 | 52.45 | 52.60 | 841 | +0.00(+0.00%) |
Jan 28, 2014 | 52.60 | 52.60 | 52.60 | 52.60 | 163 | +0.00(+0.00%) |
Jan 27, 2014 | 52.77 | 52.85 | 52.60 | 52.60 | 2,437 | -0.27(-0.50%) |
Jan 24, 2014 | 53.29 | 53.29 | 52.87 | 52.87 | 21,716 | -1.04(-1.92%) |
Jan 23, 2014 | 54.06 | 54.08 | 53.82 | 53.91 | 2,692 | -0.61(-1.13%) |
Jan 22, 2014 | 54.47 | 54.53 | 54.38 | 54.52 | 1,621 | +0.08(+0.15%) |
Jan 21, 2014 | 54.25 | 54.70 | 54.25 | 54.44 | 1,008 | +0.07(+0.14%) |
Jan 17, 2014 | 54.37 | 54.37 | 54.37 | 54.37 | 327 | -0.12(-0.22%) |
Jan 16, 2014 | 54.48 | 54.48 | 54.48 | 54.48 | 599 | -0.27(-0.49%) |
Jan 15, 2014 | 54.69 | 54.75 | 54.69 | 54.75 | 1,548 | +0.35(+0.64%) |
Jan 14, 2014 | 54.15 | 54.40 | 54.15 | 54.40 | 1,388 | +0.17(+0.32%) |
Jan 13, 2014 | 54.56 | 54.60 | 54.23 | 54.23 | 1,350 | -0.38(-0.69%) |
Jan 10, 2014 | 54.54 | 54.60 | 54.38 | 54.60 | 7,304 | +0.17(+0.32%) |
Jan 09, 2014 | 54.56 | 54.56 | 54.39 | 54.43 | 6,053 | -0.12(-0.22%) |
Jan 08, 2014 | 54.55 | 54.55 | 54.55 | 54.55 | 5 | +0.00(+0.00%) |
Jan 07, 2014 | 54.49 | 54.55 | 54.49 | 54.55 | 1,425 | +0.30(+0.56%) |
Jan 06, 2014 | 54.26 | 54.26 | 54.25 | 54.25 | 654 | -0.01(-0.02%) |
Jan 03, 2014 | 54.39 | 54.39 | 54.25 | 54.26 | 902 | -0.06(-0.12%) |
Jan 02, 2014 | 54.63 | 54.63 | 54.27 | 54.32 | 1,080 | -0.31(-0.56%) |
Dec 31, 2013 | 54.60 | 54.63 | 54.63 | 54.63 | 1,853 | +0.17(+0.31%) |
Dec 30, 2013 | 54.53 | 54.53 | 54.46 | 54.46 | 675 | -0.02(-0.03%) |
Dec 27, 2013 | 54.48 | 54.48 | 54.48 | 54.48 | 134 | +0.03(+0.06%) |
Dec 26, 2013 | 54.41 | 54.44 | 54.41 | 54.44 | 386 | +0.41(+0.77%) |
Dec 24, 2013 | 54.03 | 54.03 | 54.03 | 54.03 | 156 | +0.00(+0.00%) |
Dec 23, 2013 | 54.03 | 54.03 | 54.03 | 54.03 | 328 | +0.15(+0.28%) |
Dec 20, 2013 | 53.84 | 53.88 | 53.84 | 53.88 | 354 | +0.53(+0.99%) |
Dec 19, 2013 | 53.35 | 53.35 | 53.35 | 53.35 | 144 | +0.00(+0.00%) |
Dec 18, 2013 | 52.64 | 53.35 | 52.64 | 53.35 | 1,036 | +0.51(+0.97%) |
Dec 17, 2013 | 52.79 | 52.85 | 52.75 | 52.84 | 3,635 | -0.08(-0.16%) |
Dec 16, 2013 | 52.85 | 52.95 | 52.85 | 52.92 | 1,107 | +0.37(+0.69%) |
Dec 13, 2013 | 52.58 | 52.59 | 52.55 | 52.55 | 1,689 | -0.06(-0.12%) |
Dec 12, 2013 | 52.57 | 52.62 | 52.47 | 52.62 | 6,258 | -0.16(-0.31%) |
Dec 11, 2013 | 52.99 | 52.99 | 52.78 | 52.78 | 898 | -0.59(-1.11%) |
Dec 10, 2013 | 53.36 | 53.37 | 53.36 | 53.37 | 376 | -0.15(-0.27%) |
Dec 09, 2013 | 53.52 | 53.52 | 53.52 | 53.52 | 164 | +0.26(+0.50%) |
Dec 06, 2013 | 53.12 | 53.36 | 53.12 | 53.25 | 909 | +0.47(+0.90%) |
Dec 05, 2013 | 53.21 | 53.21 | 52.76 | 52.78 | 104,560 | -0.26(-0.48%) |
Dec 04, 2013 | 52.90 | 53.21 | 52.75 | 53.04 | 5,548 | +0.22(+0.41%) |
Dec 03, 2013 | 52.99 | 53.01 | 52.82 | 52.82 | 4,601 | -0.65(-1.21%) |
Nov 29, 2013 | 53.46 | 53.46 | 53.46 | 53.46 | 0 | +0.19(+0.36%) |
Nov 27, 2013 | 53.43 | 53.43 | 53.27 | 53.27 | 1,205 | -0.12(-0.22%) |
Nov 26, 2013 | 53.29 | 53.39 | 53.29 | 53.39 | 219 | +0.15(+0.27%) |
Nov 25, 2013 | 53.25 | 53.25 | 53.25 | 53.25 | 219 | +0.05(+0.10%) |
Nov 22, 2013 | 53.00 | 53.19 | 53.00 | 53.19 | 501 | +0.26(+0.50%) |
Nov 21, 2013 | 52.97 | 52.97 | 52.93 | 52.93 | 438 | +0.16(+0.31%) |
Nov 19, 2013 | 52.76 | 52.76 | 52.76 | 52.76 | 438 | -0.36(-0.67%) |
Nov 18, 2013 | 53.12 | 53.12 | 53.12 | 53.12 | 109 | +0.61(+1.16%) |
Nov 14, 2013 | 52.52 | 52.51 | 52.51 | 52.51 | 328 | +0.26(+0.49%) |
Nov 11, 2013 | 52.26 | 52.25 | 52.25 | 52.25 | 438 | +0.68(+1.33%) |
Nov 07, 2013 | 51.57 | 51.57 | 51.57 | 51.57 | 109 | -0.35(-0.67%) |
Nov 04, 2013 | 51.91 | 51.91 | 51.91 | 51.91 | 219 | +0.35(+0.67%) |