Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 58.16 | 59.43 | 58.15 | 58.87 | 1,125,329 | +0.02(+0.03%) |
Jan 30, 2014 | 57.72 | 59.00 | 57.19 | 58.85 | 949,067 | +1.08(+1.87%) |
Jan 29, 2014 | 58.10 | 58.53 | 57.42 | 57.77 | 861,733 | -0.56(-0.97%) |
Jan 28, 2014 | 57.60 | 58.78 | 57.60 | 58.33 | 1,322,856 | +0.99(+1.73%) |
Jan 27, 2014 | 57.78 | 58.35 | 57.20 | 57.34 | 853,728 | -0.44(-0.76%) |
Jan 24, 2014 | 58.84 | 58.99 | 57.75 | 57.78 | 749,189 | -1.19(-2.01%) |
Jan 23, 2014 | 59.21 | 59.51 | 58.75 | 58.97 | 801,033 | -0.32(-0.54%) |
Jan 22, 2014 | 58.99 | 59.57 | 58.78 | 59.29 | 796,162 | +0.37(+0.63%) |
Jan 21, 2014 | 58.73 | 58.99 | 58.43 | 58.92 | 634,519 | +0.54(+0.92%) |
Jan 17, 2014 | 58.55 | 58.38 | 58.38 | 58.38 | 554,339 | -0.32(-0.55%) |
Jan 16, 2014 | 58.50 | 58.85 | 58.28 | 58.70 | 484,446 | -0.11(-0.19%) |
Jan 15, 2014 | 58.28 | 58.92 | 58.11 | 58.81 | 583,239 | +0.53(+0.92%) |
Jan 14, 2014 | 58.04 | 58.41 | 57.64 | 58.28 | 793,959 | +0.43(+0.74%) |
Jan 13, 2014 | 58.21 | 58.54 | 57.54 | 57.85 | 631,668 | -0.41(-0.71%) |
Jan 10, 2014 | 58.30 | 58.58 | 57.92 | 58.26 | 863,410 | +0.20(+0.35%) |
Jan 09, 2014 | 58.46 | 58.50 | 57.29 | 58.06 | 1,015,494 | -0.35(-0.60%) |
Jan 08, 2014 | 58.58 | 58.80 | 58.09 | 58.41 | 829,768 | -0.06(-0.10%) |
Jan 07, 2014 | 57.92 | 58.65 | 57.52 | 58.47 | 810,222 | +0.52(+0.90%) |
Jan 06, 2014 | 58.33 | 58.58 | 57.84 | 57.95 | 1,142,308 | -0.31(-0.54%) |
Jan 03, 2014 | 57.80 | 58.79 | 57.74 | 58.26 | 1,099,067 | +0.52(+0.90%) |
Jan 02, 2014 | 57.86 | 58.24 | 57.24 | 57.74 | 978,985 | -0.25(-0.43%) |
Dec 31, 2013 | 57.95 | 57.99 | 57.99 | 57.99 | 973,439 | +0.19(+0.33%) |
Dec 30, 2013 | 57.84 | 58.14 | 57.58 | 57.81 | 604,846 | +0.02(+0.03%) |
Dec 27, 2013 | 57.69 | 57.87 | 57.13 | 57.79 | 429,082 | +0.09(+0.16%) |
Dec 26, 2013 | 57.85 | 58.19 | 57.46 | 57.69 | 400,533 | -0.16(-0.28%) |
Dec 24, 2013 | 57.93 | 58.42 | 57.75 | 57.85 | 285,382 | -0.09(-0.16%) |
Dec 23, 2013 | 57.63 | 58.33 | 57.45 | 57.95 | 868,773 | +0.57(+0.99%) |
Dec 20, 2013 | 57.31 | 57.80 | 56.97 | 57.38 | 2,276,783 | -0.41(-0.70%) |
Dec 19, 2013 | 57.66 | 58.15 | 57.13 | 57.79 | 1,477,998 | +0.12(+0.22%) |
Dec 18, 2013 | 56.59 | 57.69 | 55.92 | 57.66 | 1,730,658 | +1.36(+2.42%) |
Dec 17, 2013 | 55.94 | 56.57 | 55.60 | 56.30 | 1,379,019 | +0.40(+0.71%) |
Dec 16, 2013 | 55.96 | 56.65 | 55.88 | 55.90 | 1,610,913 | -0.14(-0.26%) |
Dec 13, 2013 | 56.46 | 57.18 | 55.88 | 56.04 | 873,033 | -0.21(-0.38%) |
Dec 12, 2013 | 56.33 | 56.98 | 55.71 | 56.26 | 1,253,244 | -0.03(-0.06%) |
Dec 11, 2013 | 57.97 | 58.15 | 56.19 | 56.29 | 1,348,986 | -1.45(-2.52%) |
Dec 10, 2013 | 58.59 | 58.97 | 57.60 | 57.74 | 1,499,855 | -0.63(-1.08%) |
Dec 09, 2013 | 58.84 | 59.07 | 58.21 | 58.37 | 1,443,879 | -0.47(-0.80%) |
Dec 06, 2013 | 56.99 | 58.95 | 56.99 | 58.84 | 1,407,052 | +1.14(+1.97%) |
Dec 05, 2013 | 56.60 | 57.75 | 56.06 | 57.70 | 1,372,033 | +0.57(+1.01%) |
Dec 04, 2013 | 56.33 | 57.53 | 56.15 | 57.13 | 888,634 | +0.27(+0.47%) |
Dec 03, 2013 | 56.36 | 57.09 | 56.33 | 56.86 | 826,363 | +0.34(+0.60%) |
Dec 02, 2013 | 56.49 | 57.48 | 56.09 | 56.52 | 858,960 | +0.04(+0.07%) |
Nov 29, 2013 | 57.44 | 57.44 | 56.47 | 56.49 | 417,235 | -0.76(-1.32%) |
Nov 27, 2013 | 56.80 | 57.38 | 56.56 | 57.24 | 509,705 | +0.45(+0.79%) |
Nov 26, 2013 | 57.14 | 57.27 | 56.61 | 56.79 | 1,044,385 | -0.39(-0.68%) |
Nov 25, 2013 | 57.39 | 57.51 | 56.97 | 57.18 | 705,203 | -0.08(-0.14%) |
Nov 22, 2013 | 56.87 | 57.30 | 56.47 | 57.26 | 818,236 | +0.42(+0.74%) |
Nov 21, 2013 | 56.82 | 57.07 | 56.23 | 56.84 | 520,414 | +0.39(+0.70%) |
Nov 20, 2013 | 57.01 | 57.70 | 56.04 | 56.45 | 808,912 | -0.49(-0.87%) |
Nov 19, 2013 | 57.19 | 57.43 | 56.65 | 56.94 | 731,132 | -0.48(-0.84%) |
Nov 18, 2013 | 57.88 | 58.07 | 57.32 | 57.42 | 725,054 | -0.46(-0.79%) |
Nov 15, 2013 | 57.34 | 57.90 | 57.07 | 57.88 | 992,820 | +0.36(+0.63%) |
Nov 14, 2013 | 57.24 | 57.84 | 57.17 | 57.52 | 692,482 | +0.46(+0.80%) |
Nov 13, 2013 | 56.51 | 57.07 | 56.16 | 57.06 | 886,988 | +0.31(+0.55%) |
Nov 12, 2013 | 57.11 | 57.28 | 56.11 | 56.75 | 1,223,242 | -0.61(-1.06%) |
Nov 11, 2013 | 57.16 | 57.45 | 56.73 | 57.36 | 840,996 | +0.35(+0.61%) |
Nov 08, 2013 | 56.87 | 57.19 | 55.91 | 57.01 | 995,576 | -0.08(-0.14%) |
Nov 07, 2013 | 58.09 | 58.28 | 57.03 | 57.09 | 1,292,443 | -0.93(-1.60%) |
Nov 06, 2013 | 58.64 | 58.89 | 57.97 | 58.02 | 1,012,998 | -0.51(-0.87%) |
Nov 05, 2013 | 59.23 | 59.45 | 58.49 | 58.53 | 930,284 | -1.00(-1.68%) |
Nov 04, 2013 | 59.79 | 60.03 | 59.13 | 59.53 | 840,399 | -0.21(-0.34%) |