Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 56.96 | 58.81 | 56.96 | 57.65 | 308,123 | -0.52(-0.90%) |
Jan 30, 2014 | 55.99 | 59.27 | 55.34 | 58.17 | 335,445 | +2.82(+5.10%) |
Jan 29, 2014 | 55.93 | 56.90 | 53.25 | 55.35 | 260,366 | -1.19(-2.11%) |
Jan 28, 2014 | 54.84 | 56.71 | 54.53 | 56.55 | 241,185 | +1.63(+2.96%) |
Jan 27, 2014 | 56.24 | 56.85 | 54.85 | 54.92 | 134,658 | -1.30(-2.32%) |
Jan 24, 2014 | 56.57 | 57.83 | 55.64 | 56.22 | 199,775 | -0.87(-1.53%) |
Jan 23, 2014 | 57.30 | 57.67 | 56.02 | 57.10 | 264,659 | -0.62(-1.07%) |
Jan 22, 2014 | 58.44 | 58.79 | 57.49 | 57.71 | 167,065 | -0.47(-0.81%) |
Jan 21, 2014 | 57.49 | 58.58 | 57.45 | 58.18 | 137,300 | +1.29(+2.26%) |
Jan 17, 2014 | 57.96 | 56.89 | 56.89 | 56.89 | 257,823 | -0.97(-1.68%) |
Jan 16, 2014 | 57.96 | 58.41 | 57.44 | 57.87 | 118,289 | -0.08(-0.14%) |
Jan 15, 2014 | 58.34 | 58.93 | 57.65 | 57.95 | 107,245 | -0.39(-0.66%) |
Jan 14, 2014 | 57.50 | 59.01 | 57.46 | 58.34 | 192,539 | +0.96(+1.67%) |
Jan 13, 2014 | 58.71 | 59.06 | 56.27 | 57.38 | 184,037 | -1.28(-2.18%) |
Jan 10, 2014 | 58.25 | 58.82 | 57.57 | 58.66 | 157,916 | +0.40(+0.68%) |
Jan 09, 2014 | 59.38 | 59.88 | 57.89 | 58.26 | 208,459 | -0.85(-1.43%) |
Jan 08, 2014 | 60.51 | 60.87 | 59.05 | 59.11 | 203,957 | -1.29(-2.13%) |
Jan 07, 2014 | 59.88 | 60.87 | 59.88 | 60.40 | 166,898 | +0.57(+0.95%) |
Jan 06, 2014 | 62.01 | 62.09 | 59.62 | 59.83 | 213,464 | -1.88(-3.05%) |
Jan 03, 2014 | 60.18 | 61.97 | 60.18 | 61.71 | 147,016 | +1.62(+2.69%) |
Jan 02, 2014 | 61.05 | 61.35 | 60.01 | 60.09 | 161,541 | -1.40(-2.28%) |
Dec 31, 2013 | 60.81 | 61.50 | 61.50 | 61.50 | 181,967 | +0.84(+1.39%) |
Dec 30, 2013 | 61.10 | 61.10 | 59.82 | 60.65 | 158,535 | -0.58(-0.95%) |
Dec 27, 2013 | 61.46 | 61.46 | 60.71 | 61.23 | 162,694 | +0.03(+0.05%) |
Dec 26, 2013 | 60.47 | 61.49 | 60.32 | 61.20 | 176,174 | +0.95(+1.57%) |
Dec 24, 2013 | 60.75 | 61.16 | 60.02 | 60.26 | 74,842 | -0.62(-1.01%) |
Dec 23, 2013 | 60.57 | 61.30 | 60.11 | 60.87 | 183,076 | +0.48(+0.79%) |
Dec 20, 2013 | 58.75 | 60.73 | 57.70 | 60.40 | 436,521 | +2.11(+3.63%) |
Dec 19, 2013 | 58.49 | 58.89 | 57.87 | 58.28 | 137,208 | -0.62(-1.06%) |
Dec 18, 2013 | 58.95 | 59.06 | 57.51 | 58.91 | 240,365 | +0.18(+0.31%) |
Dec 17, 2013 | 59.27 | 59.38 | 58.33 | 58.73 | 134,341 | -0.56(-0.94%) |
Dec 16, 2013 | 59.48 | 60.01 | 59.09 | 59.28 | 148,546 | -0.04(-0.06%) |
Dec 13, 2013 | 59.98 | 60.45 | 59.20 | 59.32 | 145,472 | -0.37(-0.62%) |
Dec 12, 2013 | 58.51 | 60.15 | 58.38 | 59.69 | 249,603 | +1.22(+2.09%) |
Dec 11, 2013 | 59.33 | 59.72 | 58.32 | 58.47 | 193,179 | -0.94(-1.58%) |
Dec 10, 2013 | 60.05 | 60.40 | 58.98 | 59.40 | 243,485 | -1.03(-1.70%) |
Dec 09, 2013 | 61.48 | 61.62 | 60.34 | 60.43 | 195,878 | -0.81(-1.32%) |
Dec 06, 2013 | 59.99 | 61.70 | 59.43 | 61.24 | 0 | +2.02(+3.41%) |
Dec 05, 2013 | 59.48 | 60.14 | 58.77 | 59.22 | 0 | -0.43(-0.72%) |
Dec 04, 2013 | 61.56 | 61.56 | 57.53 | 59.65 | 0 | -2.56(-4.12%) |
Dec 03, 2013 | 63.38 | 63.85 | 61.88 | 62.22 | 0 | -1.43(-2.25%) |
Dec 02, 2013 | 64.81 | 65.81 | 63.59 | 63.65 | 235,477 | -1.01(-1.56%) |
Nov 29, 2013 | 63.49 | 64.72 | 63.35 | 64.66 | 0 | +1.58(+2.51%) |
Nov 27, 2013 | 62.55 | 63.34 | 62.17 | 63.08 | 0 | +0.58(+0.93%) |
Nov 26, 2013 | 62.42 | 63.06 | 62.14 | 62.50 | 0 | -0.03(-0.04%) |
Nov 25, 2013 | 64.65 | 65.10 | 62.29 | 62.53 | 410,577 | -2.11(-3.27%) |
Nov 22, 2013 | 64.73 | 65.38 | 64.37 | 64.64 | 0 | -0.23(-0.35%) |
Nov 21, 2013 | 63.14 | 64.89 | 62.67 | 64.87 | 249,609 | +2.21(+3.52%) |
Nov 20, 2013 | 62.30 | 63.23 | 61.94 | 62.67 | 0 | +0.48(+0.77%) |
Nov 19, 2013 | 63.34 | 63.96 | 61.97 | 62.19 | 175,804 | -1.19(-1.88%) |
Nov 18, 2013 | 63.06 | 64.02 | 62.93 | 63.38 | 0 | +0.75(+1.20%) |
Nov 15, 2013 | 62.06 | 62.72 | 62.02 | 62.63 | 0 | +0.48(+0.77%) |
Nov 14, 2013 | 62.08 | 62.96 | 62.04 | 62.15 | 152,143 | +1.22(+2.01%) |
Nov 12, 2013 | 60.65 | 61.28 | 60.49 | 60.93 | 0 | +0.02(+0.03%) |
Nov 11, 2013 | 60.69 | 61.44 | 60.43 | 60.91 | 0 | +0.29(+0.49%) |
Nov 08, 2013 | 60.15 | 60.94 | 59.93 | 60.62 | 0 | +0.45(+0.76%) |
Nov 07, 2013 | 60.90 | 61.12 | 59.48 | 60.16 | 172,635 | -0.41(-0.68%) |
Nov 06, 2013 | 60.95 | 61.52 | 60.38 | 60.57 | 121,789 | +0.06(+0.09%) |
Nov 05, 2013 | 60.07 | 61.10 | 59.58 | 60.52 | 261,234 | +0.31(+0.52%) |
Nov 04, 2013 | 56.87 | 60.43 | 56.87 | 60.20 | 177,748 | +0.55(+0.92%) |