Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 52.61 | 54.50 | 52.61 | 53.25 | 950,980 | -0.02(-0.04%) |
Jan 30, 2014 | 52.31 | 53.58 | 52.08 | 53.27 | 1,119,009 | +1.65(+3.19%) |
Jan 29, 2014 | 51.44 | 52.35 | 51.15 | 51.62 | 1,830,306 | -0.03(-0.06%) |
Jan 28, 2014 | 51.00 | 52.13 | 51.00 | 51.65 | 912,198 | +0.85(+1.67%) |
Jan 27, 2014 | 50.73 | 51.32 | 49.95 | 50.80 | 1,204,463 | +0.28(+0.55%) |
Jan 24, 2014 | 51.67 | 51.71 | 50.46 | 50.52 | 1,062,516 | -1.84(-3.51%) |
Jan 23, 2014 | 53.16 | 53.16 | 51.01 | 52.36 | 1,934,435 | -1.38(-2.57%) |
Jan 22, 2014 | 54.03 | 54.03 | 52.95 | 53.74 | 930,310 | -0.13(-0.24%) |
Jan 21, 2014 | 54.21 | 54.60 | 53.50 | 53.87 | 600,189 | +0.38(+0.70%) |
Jan 17, 2014 | 53.75 | 53.49 | 53.49 | 53.49 | 1,552,579 | -0.56(-1.03%) |
Jan 16, 2014 | 54.22 | 54.42 | 53.83 | 54.05 | 447,700 | -0.34(-0.62%) |
Jan 15, 2014 | 53.74 | 54.56 | 53.69 | 54.39 | 930,002 | +0.64(+1.20%) |
Jan 14, 2014 | 52.72 | 53.93 | 52.72 | 53.74 | 571,852 | +1.25(+2.39%) |
Jan 13, 2014 | 53.19 | 54.10 | 52.38 | 52.49 | 678,670 | -0.82(-1.55%) |
Jan 10, 2014 | 52.57 | 53.77 | 52.57 | 53.31 | 713,855 | +0.88(+1.68%) |
Jan 09, 2014 | 52.49 | 52.79 | 52.00 | 52.43 | 566,880 | +0.11(+0.21%) |
Jan 08, 2014 | 52.34 | 52.54 | 51.81 | 52.32 | 523,241 | +0.06(+0.12%) |
Jan 07, 2014 | 51.91 | 52.40 | 51.87 | 52.26 | 545,541 | +0.40(+0.77%) |
Jan 06, 2014 | 52.64 | 52.64 | 51.73 | 51.86 | 610,452 | -0.74(-1.41%) |
Jan 03, 2014 | 52.72 | 52.77 | 52.33 | 52.60 | 493,216 | -0.08(-0.16%) |
Jan 02, 2014 | 53.06 | 53.25 | 52.27 | 52.69 | 693,928 | -0.79(-1.48%) |
Dec 31, 2013 | 53.15 | 53.48 | 53.48 | 53.48 | 816,233 | +0.46(+0.86%) |
Dec 30, 2013 | 52.85 | 53.09 | 52.30 | 53.02 | 405,950 | +0.17(+0.32%) |
Dec 27, 2013 | 52.34 | 53.20 | 52.30 | 52.85 | 817,959 | +1.03(+1.98%) |
Dec 26, 2013 | 51.96 | 52.10 | 51.37 | 51.83 | 207,655 | -0.11(-0.20%) |
Dec 24, 2013 | 51.36 | 52.06 | 51.36 | 51.93 | 165,960 | +0.68(+1.33%) |
Dec 23, 2013 | 51.67 | 51.79 | 51.18 | 51.25 | 448,645 | -0.01(-0.02%) |
Dec 20, 2013 | 50.62 | 51.53 | 50.43 | 51.26 | 1,509,441 | +0.82(+1.62%) |
Dec 19, 2013 | 50.85 | 50.94 | 50.11 | 50.44 | 345,685 | -0.60(-1.18%) |
Dec 18, 2013 | 50.30 | 51.09 | 49.84 | 51.04 | 637,420 | +0.72(+1.44%) |
Dec 17, 2013 | 50.09 | 50.38 | 49.49 | 50.32 | 722,953 | +0.28(+0.57%) |
Dec 16, 2013 | 49.55 | 50.30 | 49.55 | 50.03 | 414,576 | +0.63(+1.27%) |
Dec 13, 2013 | 49.33 | 49.73 | 49.18 | 49.41 | 651,973 | +0.25(+0.51%) |
Dec 12, 2013 | 48.95 | 49.49 | 48.64 | 49.16 | 739,113 | +0.19(+0.39%) |
Dec 11, 2013 | 50.08 | 50.24 | 48.74 | 48.96 | 1,238,242 | -1.19(-2.37%) |
Dec 10, 2013 | 50.63 | 51.14 | 50.08 | 50.15 | 700,509 | -0.49(-0.97%) |
Dec 09, 2013 | 50.48 | 50.85 | 50.07 | 50.64 | 595,702 | +0.30(+0.59%) |
Dec 06, 2013 | 49.81 | 50.76 | 49.81 | 50.34 | 677,124 | +0.88(+1.78%) |
Dec 05, 2013 | 49.80 | 49.93 | 49.21 | 49.46 | 633,743 | -0.46(-0.91%) |
Dec 04, 2013 | 49.98 | 50.32 | 48.97 | 49.92 | 757,732 | -0.15(-0.29%) |
Dec 03, 2013 | 50.04 | 50.50 | 49.73 | 50.06 | 761,767 | -0.25(-0.50%) |
Dec 02, 2013 | 49.70 | 51.59 | 49.48 | 50.32 | 1,062,310 | +1.09(+2.22%) |
Nov 29, 2013 | 49.86 | 49.96 | 49.13 | 49.23 | 404,451 | -0.51(-1.02%) |
Nov 27, 2013 | 49.84 | 50.37 | 49.45 | 49.73 | 692,164 | +0.18(+0.37%) |
Nov 26, 2013 | 49.34 | 50.03 | 49.25 | 49.55 | 985,034 | +0.26(+0.53%) |
Nov 25, 2013 | 50.51 | 50.51 | 48.92 | 49.29 | 1,005,331 | -1.30(-2.58%) |
Nov 22, 2013 | 50.27 | 50.72 | 50.11 | 50.59 | 449,073 | +0.39(+0.78%) |
Nov 21, 2013 | 50.01 | 50.54 | 49.84 | 50.20 | 349,190 | +0.33(+0.67%) |
Nov 20, 2013 | 50.18 | 50.34 | 49.64 | 49.87 | 436,643 | -0.25(-0.51%) |
Nov 19, 2013 | 50.74 | 50.74 | 49.80 | 50.12 | 841,843 | -0.72(-1.41%) |
Nov 18, 2013 | 51.14 | 51.32 | 50.64 | 50.84 | 502,299 | -0.08(-0.16%) |
Nov 15, 2013 | 50.77 | 50.92 | 50.28 | 50.92 | 566,883 | +0.29(+0.57%) |
Nov 14, 2013 | 50.64 | 50.79 | 50.11 | 50.63 | 1,409,941 | +1.35(+2.74%) |
Nov 12, 2013 | 50.05 | 50.13 | 49.20 | 49.28 | 1,136,030 | -0.77(-1.54%) |
Nov 11, 2013 | 50.03 | 50.15 | 49.34 | 50.05 | 1,072,414 | +0.12(+0.25%) |
Nov 08, 2013 | 48.32 | 50.49 | 48.32 | 49.93 | 1,954,393 | +1.76(+3.65%) |
Nov 07, 2013 | 48.98 | 50.02 | 48.09 | 48.17 | 2,431,862 | +0.58(+1.22%) |
Nov 06, 2013 | 47.37 | 48.11 | 47.13 | 47.59 | 1,408,104 | +0.59(+1.25%) |
Nov 05, 2013 | 47.10 | 47.35 | 46.53 | 47.00 | 1,037,322 | -0.39(-0.83%) |
Nov 04, 2013 | 46.65 | 47.60 | 46.61 | 47.40 | 1,132,682 | +0.80(+1.72%) |