Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 51.86 | 52.19 | 51.38 | 51.38 | 784,920 | -1.19(-2.26%) |
Jan 30, 2014 | 52.57 | 52.64 | 51.58 | 52.57 | 389,099 | +0.77(+1.49%) |
Jan 29, 2014 | 51.57 | 52.51 | 51.57 | 51.80 | 584,135 | -0.27(-0.52%) |
Jan 28, 2014 | 51.80 | 52.14 | 51.71 | 52.07 | 477,694 | +0.27(+0.52%) |
Jan 27, 2014 | 51.96 | 52.54 | 51.62 | 51.80 | 508,935 | +0.02(+0.04%) |
Jan 24, 2014 | 52.84 | 53.06 | 51.67 | 51.78 | 580,809 | -1.34(-2.52%) |
Jan 23, 2014 | 53.67 | 53.99 | 52.83 | 53.12 | 582,674 | -0.51(-0.95%) |
Jan 22, 2014 | 53.81 | 53.98 | 53.08 | 53.63 | 632,281 | -0.24(-0.45%) |
Jan 21, 2014 | 54.53 | 54.77 | 53.39 | 53.87 | 686,838 | -0.25(-0.46%) |
Jan 17, 2014 | 54.25 | 54.12 | 54.12 | 54.12 | 325,100 | -0.18(-0.33%) |
Jan 16, 2014 | 54.52 | 54.70 | 54.19 | 54.30 | 304,492 | -0.36(-0.66%) |
Jan 15, 2014 | 53.47 | 54.67 | 53.47 | 54.66 | 410,354 | +1.19(+2.23%) |
Jan 14, 2014 | 52.49 | 53.55 | 52.29 | 53.47 | 380,913 | +1.26(+2.41%) |
Jan 13, 2014 | 53.26 | 53.31 | 52.09 | 52.21 | 284,138 | -1.14(-2.14%) |
Jan 10, 2014 | 52.99 | 53.64 | 52.83 | 53.35 | 404,342 | +0.44(+0.83%) |
Jan 09, 2014 | 52.73 | 52.98 | 52.35 | 52.91 | 370,837 | +0.36(+0.69%) |
Jan 08, 2014 | 52.41 | 52.75 | 52.06 | 52.55 | 531,881 | +0.21(+0.40%) |
Jan 07, 2014 | 52.05 | 52.51 | 51.71 | 52.34 | 397,134 | +0.47(+0.91%) |
Jan 06, 2014 | 52.92 | 52.93 | 51.76 | 51.87 | 652,653 | -0.82(-1.56%) |
Jan 03, 2014 | 52.75 | 52.77 | 52.33 | 52.69 | 396,957 | -0.04(-0.08%) |
Jan 02, 2014 | 54.12 | 54.29 | 52.49 | 52.73 | 447,817 | -1.52(-2.80%) |
Dec 31, 2013 | 53.86 | 54.25 | 54.25 | 54.25 | 328,400 | +0.64(+1.19%) |
Dec 30, 2013 | 53.43 | 53.67 | 52.92 | 53.61 | 356,111 | +0.25(+0.47%) |
Dec 27, 2013 | 53.20 | 53.58 | 53.01 | 53.36 | 147,764 | +0.16(+0.30%) |
Dec 26, 2013 | 53.50 | 53.68 | 52.90 | 53.20 | 147,628 | -0.24(-0.45%) |
Dec 24, 2013 | 52.93 | 53.49 | 52.89 | 53.44 | 99,647 | +0.45(+0.85%) |
Dec 23, 2013 | 53.12 | 53.19 | 52.61 | 52.99 | 242,606 | +0.04(+0.08%) |
Dec 20, 2013 | 52.02 | 53.06 | 51.94 | 52.95 | 578,753 | +1.12(+2.16%) |
Dec 19, 2013 | 52.06 | 52.15 | 51.66 | 51.83 | 451,517 | -0.46(-0.88%) |
Dec 18, 2013 | 52.79 | 52.79 | 51.65 | 52.29 | 497,602 | -0.09(-0.17%) |
Dec 17, 2013 | 51.76 | 52.46 | 51.59 | 52.38 | 472,000 | +0.80(+1.55%) |
Dec 16, 2013 | 49.62 | 52.15 | 49.61 | 51.58 | 498,465 | +0.47(+0.92%) |
Dec 13, 2013 | 51.36 | 51.38 | 50.80 | 51.11 | 503,924 | -0.09(-0.18%) |
Dec 12, 2013 | 51.68 | 51.80 | 50.84 | 51.20 | 402,663 | -0.50(-0.97%) |
Dec 11, 2013 | 52.71 | 52.88 | 51.53 | 51.70 | 440,328 | -0.95(-1.80%) |
Dec 10, 2013 | 52.47 | 53.40 | 52.33 | 52.65 | 606,429 | +0.05(+0.10%) |
Dec 09, 2013 | 52.58 | 53.55 | 52.36 | 52.60 | 1,077,320 | +0.25(+0.48%) |
Dec 06, 2013 | 51.85 | 52.49 | 51.75 | 52.35 | 428,541 | +1.12(+2.19%) |
Dec 05, 2013 | 51.16 | 51.35 | 50.73 | 51.23 | 504,534 | -0.03(-0.06%) |
Dec 04, 2013 | 50.94 | 51.51 | 50.83 | 51.26 | 507,176 | +0.15(+0.29%) |
Dec 03, 2013 | 51.22 | 51.62 | 50.80 | 51.11 | 567,665 | -0.31(-0.60%) |
Dec 02, 2013 | 51.34 | 52.32 | 50.82 | 51.42 | 514,255 | +0.08(+0.16%) |
Nov 29, 2013 | 51.36 | 51.68 | 51.08 | 51.34 | 311,576 | +0.02(+0.04%) |
Nov 27, 2013 | 52.03 | 52.03 | 51.23 | 51.32 | 625,337 | -0.56(-1.08%) |
Nov 26, 2013 | 52.15 | 52.17 | 51.83 | 51.88 | 618,044 | -0.22(-0.42%) |
Nov 25, 2013 | 52.28 | 52.40 | 51.89 | 52.10 | 416,616 | -0.14(-0.27%) |
Nov 22, 2013 | 52.31 | 52.31 | 51.88 | 52.24 | 341,308 | -0.11(-0.21%) |
Nov 21, 2013 | 52.31 | 52.70 | 52.16 | 52.35 | 574,674 | +0.27(+0.52%) |
Nov 20, 2013 | 52.37 | 52.52 | 51.87 | 52.08 | 449,517 | -0.19(-0.36%) |
Nov 19, 2013 | 53.64 | 53.85 | 52.10 | 52.27 | 973,598 | -1.29(-2.41%) |
Nov 18, 2013 | 54.43 | 54.51 | 53.50 | 53.56 | 780,107 | -0.59(-1.09%) |
Nov 15, 2013 | 54.30 | 54.44 | 54.04 | 54.15 | 1,693,122 | +0.01(+0.02%) |
Nov 14, 2013 | 53.53 | 54.50 | 53.35 | 54.14 | 1,456,010 | +0.47(+0.88%) |
Nov 13, 2013 | 52.88 | 53.96 | 52.74 | 53.67 | 1,591,272 | +0.41(+0.77%) |
Nov 12, 2013 | 52.00 | 53.34 | 51.81 | 53.26 | 2,104,243 | +1.09(+2.09%) |
Nov 11, 2013 | 51.20 | 52.29 | 50.85 | 52.17 | 745,703 | +0.97(+1.89%) |
Nov 08, 2013 | 50.13 | 51.45 | 49.95 | 51.20 | 804,046 | +1.10(+2.20%) |
Nov 07, 2013 | 49.79 | 50.60 | 49.75 | 50.10 | 1,717,081 | +0.42(+0.85%) |
Nov 06, 2013 | 48.83 | 49.70 | 48.56 | 49.68 | 718,208 | +1.11(+2.29%) |
Nov 05, 2013 | 48.48 | 48.93 | 47.96 | 48.57 | 755,964 | -0.09(-0.18%) |
Nov 04, 2013 | 48.72 | 49.12 | 48.56 | 48.66 | 550,958 | +0.07(+0.14%) |