Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 52.04 | 53.33 | 52.04 | 52.54 | 778,918 | -0.21(-0.39%) |
Jan 30, 2014 | 54.04 | 54.04 | 52.39 | 52.75 | 899,620 | -0.69(-1.29%) |
Jan 29, 2014 | 53.88 | 54.40 | 53.29 | 53.44 | 388,015 | -0.91(-1.67%) |
Jan 28, 2014 | 54.19 | 54.90 | 54.14 | 54.35 | 642,907 | +0.41(+0.75%) |
Jan 27, 2014 | 54.71 | 54.94 | 52.32 | 53.94 | 1,076,802 | -0.37(-0.68%) |
Jan 24, 2014 | 55.78 | 55.93 | 53.32 | 54.31 | 1,328,025 | -1.82(-3.24%) |
Jan 23, 2014 | 56.50 | 56.65 | 55.86 | 56.13 | 570,774 | -0.58(-1.02%) |
Jan 22, 2014 | 56.39 | 56.92 | 56.18 | 56.71 | 743,630 | +0.21(+0.37%) |
Jan 21, 2014 | 57.11 | 57.39 | 55.88 | 56.50 | 694,557 | -0.25(-0.43%) |
Jan 17, 2014 | 57.46 | 56.74 | 56.74 | 56.74 | 1,020,996 | -1.17(-2.02%) |
Jan 16, 2014 | 57.63 | 58.16 | 57.09 | 57.91 | 344,839 | +0.13(+0.23%) |
Jan 15, 2014 | 57.65 | 58.12 | 57.33 | 57.78 | 596,939 | +0.13(+0.23%) |
Jan 14, 2014 | 56.85 | 57.77 | 56.63 | 57.65 | 459,944 | +0.95(+1.68%) |
Jan 13, 2014 | 57.18 | 57.44 | 56.46 | 56.70 | 1,386,156 | -0.94(-1.64%) |
Jan 10, 2014 | 55.49 | 57.84 | 55.49 | 57.64 | 1,232,632 | +2.26(+4.07%) |
Jan 09, 2014 | 54.99 | 55.39 | 54.84 | 55.38 | 539,973 | +0.36(+0.65%) |
Jan 08, 2014 | 54.39 | 55.57 | 54.15 | 55.03 | 605,940 | +0.46(+0.85%) |
Jan 07, 2014 | 54.26 | 54.71 | 54.18 | 54.56 | 443,985 | +0.56(+1.03%) |
Jan 06, 2014 | 55.12 | 55.36 | 53.99 | 54.01 | 779,840 | -0.92(-1.67%) |
Jan 03, 2014 | 53.38 | 56.00 | 53.38 | 54.92 | 1,184,367 | +0.73(+1.34%) |
Jan 02, 2014 | 54.32 | 54.73 | 53.78 | 54.20 | 694,093 | -0.17(-0.31%) |
Dec 31, 2013 | 54.17 | 54.37 | 54.37 | 54.37 | 515,319 | +0.32(+0.59%) |
Dec 30, 2013 | 53.59 | 54.29 | 53.55 | 54.04 | 438,605 | +0.41(+0.76%) |
Dec 27, 2013 | 53.97 | 54.18 | 53.45 | 53.64 | 575,587 | -0.09(-0.18%) |
Dec 26, 2013 | 53.77 | 54.04 | 53.41 | 53.73 | 560,049 | +0.09(+0.18%) |
Dec 24, 2013 | 53.47 | 54.52 | 53.04 | 53.64 | 364,029 | +0.02(+0.04%) |
Dec 23, 2013 | 52.47 | 53.70 | 52.02 | 53.62 | 620,068 | +1.62(+3.12%) |
Dec 20, 2013 | 51.74 | 52.33 | 51.62 | 52.00 | 623,677 | +0.36(+0.69%) |
Dec 19, 2013 | 52.11 | 52.31 | 51.42 | 51.64 | 924,754 | -0.59(-1.14%) |
Dec 18, 2013 | 51.05 | 52.51 | 50.78 | 52.23 | 914,351 | +1.42(+2.80%) |
Dec 17, 2013 | 51.50 | 51.75 | 50.69 | 50.81 | 1,030,561 | -0.62(-1.21%) |
Dec 16, 2013 | 51.77 | 52.16 | 51.24 | 51.43 | 695,165 | -0.19(-0.37%) |
Dec 13, 2013 | 51.22 | 51.80 | 50.78 | 51.62 | 636,215 | +0.68(+1.33%) |
Dec 12, 2013 | 50.58 | 51.37 | 50.18 | 50.94 | 1,201,303 | +0.36(+0.71%) |
Dec 11, 2013 | 51.18 | 51.33 | 50.32 | 50.58 | 688,522 | -0.67(-1.31%) |
Dec 10, 2013 | 51.02 | 51.71 | 50.82 | 51.25 | 1,406,787 | +0.10(+0.20%) |
Dec 09, 2013 | 50.55 | 51.62 | 49.73 | 51.15 | 1,371,163 | +1.93(+3.91%) |
Dec 06, 2013 | 49.46 | 49.63 | 49.02 | 49.22 | 368,941 | +0.43(+0.89%) |
Dec 05, 2013 | 49.20 | 49.30 | 48.72 | 48.79 | 293,965 | -0.42(-0.84%) |
Dec 04, 2013 | 49.36 | 49.55 | 48.53 | 49.20 | 325,209 | -0.22(-0.44%) |
Dec 03, 2013 | 49.70 | 50.02 | 48.91 | 49.42 | 587,073 | -0.64(-1.28%) |
Dec 02, 2013 | 50.14 | 50.35 | 49.57 | 50.06 | 642,907 | -0.14(-0.28%) |
Nov 29, 2013 | 50.39 | 50.45 | 49.95 | 50.20 | 173,505 | -0.19(-0.37%) |
Nov 27, 2013 | 49.93 | 50.85 | 49.80 | 50.39 | 573,714 | +0.54(+1.08%) |
Nov 26, 2013 | 49.35 | 50.07 | 49.29 | 49.85 | 370,073 | +0.50(+1.01%) |
Nov 25, 2013 | 49.04 | 49.50 | 48.79 | 49.35 | 608,225 | +0.36(+0.73%) |
Nov 22, 2013 | 48.76 | 49.03 | 48.59 | 49.00 | 403,629 | +0.16(+0.33%) |
Nov 21, 2013 | 48.01 | 48.94 | 47.80 | 48.84 | 787,756 | +0.89(+1.85%) |
Nov 20, 2013 | 48.22 | 48.66 | 47.72 | 47.95 | 421,180 | -0.35(-0.72%) |
Nov 19, 2013 | 48.40 | 48.93 | 48.21 | 48.30 | 735,240 | -0.25(-0.51%) |
Nov 18, 2013 | 49.50 | 49.67 | 48.51 | 48.54 | 763,019 | -0.75(-1.51%) |
Nov 15, 2013 | 48.02 | 49.42 | 47.76 | 49.29 | 1,168,621 | +1.47(+3.08%) |
Nov 14, 2013 | 47.88 | 48.19 | 47.64 | 47.82 | 1,059,158 | +0.12(+0.26%) |
Nov 12, 2013 | 47.81 | 48.33 | 47.52 | 47.69 | 990,049 | -0.12(-0.26%) |
Nov 11, 2013 | 47.76 | 48.07 | 47.44 | 47.82 | 1,241,741 | +0.19(+0.40%) |
Nov 08, 2013 | 47.42 | 47.80 | 46.75 | 47.63 | 1,941,027 | -0.05(-0.10%) |
Nov 07, 2013 | 47.27 | 47.98 | 47.13 | 47.67 | 4,247,934 | -0.96(-1.98%) |
Nov 06, 2013 | 48.59 | 48.88 | 48.25 | 48.64 | 683,559 | +0.35(+0.72%) |
Nov 05, 2013 | 49.20 | 49.40 | 48.22 | 48.29 | 633,257 | -1.09(-2.20%) |
Nov 04, 2013 | 49.58 | 49.69 | 49.12 | 49.37 | 969,352 | +0.03(+0.06%) |