Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 56.13 | 57.20 | 55.48 | 57.13 | 1,340,230 | +0.25(+0.44%) |
Jan 30, 2014 | 56.16 | 57.08 | 55.66 | 56.88 | 876,942 | +0.15(+0.27%) |
Jan 29, 2014 | 56.03 | 56.94 | 56.03 | 56.73 | 426,446 | +0.17(+0.30%) |
Jan 28, 2014 | 56.62 | 56.80 | 56.38 | 56.55 | 684,768 | +0.10(+0.18%) |
Jan 27, 2014 | 56.72 | 57.34 | 56.22 | 56.45 | 550,440 | -0.19(-0.33%) |
Jan 24, 2014 | 57.18 | 57.18 | 55.85 | 56.64 | 609,780 | -0.66(-1.15%) |
Jan 23, 2014 | 56.98 | 57.47 | 56.80 | 57.30 | 528,460 | +0.01(+0.02%) |
Jan 22, 2014 | 57.17 | 57.49 | 56.81 | 57.29 | 544,228 | +0.20(+0.35%) |
Jan 21, 2014 | 56.91 | 57.50 | 56.67 | 57.09 | 842,488 | +0.30(+0.53%) |
Jan 17, 2014 | 56.11 | 56.79 | 56.79 | 56.79 | 1,299,600 | +0.53(+0.95%) |
Jan 16, 2014 | 56.01 | 56.38 | 55.69 | 56.26 | 577,848 | +0.20(+0.36%) |
Jan 15, 2014 | 55.01 | 56.28 | 55.01 | 56.05 | 819,646 | +1.05(+1.91%) |
Jan 14, 2014 | 54.44 | 55.29 | 54.01 | 55.01 | 467,986 | +0.82(+1.50%) |
Jan 13, 2014 | 54.26 | 54.75 | 53.88 | 54.19 | 408,568 | -0.34(-0.61%) |
Jan 10, 2014 | 54.50 | 54.99 | 54.12 | 54.52 | 464,800 | +0.03(+0.06%) |
Jan 09, 2014 | 54.17 | 54.55 | 53.73 | 54.49 | 329,404 | +0.34(+0.62%) |
Jan 08, 2014 | 53.98 | 54.45 | 53.58 | 54.16 | 500,818 | +0.23(+0.42%) |
Jan 07, 2014 | 52.84 | 53.95 | 52.52 | 53.93 | 504,332 | +1.27(+2.41%) |
Jan 06, 2014 | 53.30 | 53.47 | 52.51 | 52.66 | 683,598 | -0.49(-0.91%) |
Jan 03, 2014 | 52.80 | 53.28 | 52.53 | 53.15 | 583,722 | +0.63(+1.20%) |
Jan 02, 2014 | 52.99 | 53.73 | 52.32 | 52.52 | 855,188 | -0.67(-1.26%) |
Dec 31, 2013 | 53.59 | 53.19 | 53.19 | 53.19 | 1,479,600 | -0.16(-0.30%) |
Dec 30, 2013 | 53.28 | 53.48 | 52.80 | 53.34 | 378,476 | -0.04(-0.07%) |
Dec 27, 2013 | 53.01 | 53.53 | 52.85 | 53.38 | 410,998 | +0.52(+0.99%) |
Dec 26, 2013 | 53.08 | 53.26 | 52.83 | 52.86 | 409,396 | -0.14(-0.26%) |
Dec 24, 2013 | 52.59 | 53.22 | 52.10 | 53.00 | 174,760 | +0.33(+0.63%) |
Dec 23, 2013 | 52.88 | 52.88 | 52.13 | 52.67 | 423,296 | +0.07(+0.12%) |
Dec 20, 2013 | 51.91 | 53.07 | 51.91 | 52.60 | 2,206,846 | +0.70(+1.35%) |
Dec 19, 2013 | 51.86 | 52.38 | 51.35 | 51.91 | 1,546,276 | -0.09(-0.18%) |
Dec 18, 2013 | 52.37 | 52.66 | 51.77 | 52.00 | 1,183,742 | -0.17(-0.33%) |
Dec 17, 2013 | 51.82 | 52.34 | 51.53 | 52.17 | 2,697,338 | +0.45(+0.88%) |
Dec 16, 2013 | 51.46 | 52.40 | 51.34 | 51.72 | 2,050,878 | +0.58(+1.13%) |
Dec 13, 2013 | 50.70 | 51.38 | 50.70 | 51.13 | 752,014 | +0.34(+0.67%) |
Dec 12, 2013 | 51.16 | 51.62 | 50.66 | 50.80 | 937,930 | -0.28(-0.55%) |
Dec 11, 2013 | 51.88 | 51.97 | 50.98 | 51.08 | 763,274 | -0.67(-1.30%) |
Dec 10, 2013 | 51.95 | 52.25 | 51.51 | 51.75 | 709,558 | -0.31(-0.60%) |
Dec 09, 2013 | 51.66 | 52.82 | 51.51 | 52.06 | 562,546 | +0.06(+0.12%) |
Dec 06, 2013 | 52.34 | 52.71 | 51.88 | 52.00 | 0 | +0.00(+0.00%) |
Dec 05, 2013 | 52.13 | 52.44 | 51.63 | 52.00 | 0 | -0.19(-0.36%) |
Dec 04, 2013 | 52.16 | 52.61 | 51.73 | 52.19 | 0 | -0.29(-0.55%) |
Dec 03, 2013 | 52.28 | 52.66 | 52.20 | 52.48 | 0 | -0.03(-0.06%) |
Dec 02, 2013 | 51.98 | 52.74 | 51.55 | 52.51 | 0 | +0.43(+0.83%) |
Nov 29, 2013 | 52.42 | 52.61 | 51.89 | 52.08 | 0 | -0.16(-0.31%) |
Nov 27, 2013 | 52.49 | 52.54 | 52.02 | 52.24 | 0 | -0.02(-0.05%) |
Nov 26, 2013 | 52.66 | 52.80 | 52.10 | 52.27 | 0 | -0.43(-0.82%) |
Nov 25, 2013 | 53.01 | 53.29 | 52.45 | 52.70 | 0 | -0.05(-0.09%) |
Nov 22, 2013 | 53.92 | 54.21 | 52.73 | 52.74 | 0 | -1.01(-1.88%) |
Nov 21, 2013 | 53.90 | 54.41 | 53.50 | 53.76 | 450,680 | +0.08(+0.15%) |
Nov 20, 2013 | 53.48 | 54.09 | 53.32 | 53.67 | 0 | +0.14(+0.26%) |
Nov 19, 2013 | 53.02 | 53.76 | 52.78 | 53.53 | 0 | +0.49(+0.92%) |
Nov 18, 2013 | 53.70 | 53.85 | 52.88 | 53.05 | 0 | -0.45(-0.85%) |
Nov 15, 2013 | 53.47 | 54.27 | 53.30 | 53.50 | 0 | +0.27(+0.52%) |
Nov 14, 2013 | 53.13 | 53.81 | 53.00 | 53.23 | 881,248 | +0.27(+0.50%) |
Nov 13, 2013 | 53.31 | 53.31 | 52.58 | 52.96 | 0 | -0.39(-0.73%) |
Nov 12, 2013 | 54.00 | 54.05 | 53.28 | 53.35 | 0 | -0.89(-1.64%) |
Nov 11, 2013 | 54.52 | 54.52 | 54.10 | 54.24 | 0 | -0.56(-1.03%) |
Nov 08, 2013 | 54.40 | 54.86 | 54.03 | 54.80 | 0 | +0.52(+0.97%) |
Nov 07, 2013 | 54.63 | 54.91 | 54.20 | 54.28 | 0 | -0.04(-0.07%) |
Nov 06, 2013 | 54.69 | 54.69 | 53.81 | 54.32 | 0 | -0.02(-0.04%) |
Nov 05, 2013 | 54.06 | 54.51 | 53.60 | 54.34 | 499,892 | -0.07(-0.14%) |
Nov 04, 2013 | 56.55 | 56.55 | 53.73 | 54.41 | 471,840 | +0.31(+0.58%) |