Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 53.35 | 54.54 | 53.17 | 53.88 | 352,991 | +0.16(+0.29%) |
Jan 30, 2014 | 53.79 | 54.28 | 53.28 | 53.72 | 296,684 | +0.47(+0.87%) |
Jan 29, 2014 | 53.01 | 54.03 | 52.42 | 53.26 | 501,892 | -0.06(-0.11%) |
Jan 28, 2014 | 52.34 | 53.59 | 52.15 | 53.32 | 385,086 | +0.94(+1.79%) |
Jan 27, 2014 | 52.75 | 53.21 | 51.92 | 52.38 | 415,517 | -0.21(-0.40%) |
Jan 24, 2014 | 53.21 | 53.38 | 52.56 | 52.59 | 475,903 | -0.84(-1.57%) |
Jan 23, 2014 | 52.58 | 53.46 | 52.23 | 53.43 | 356,078 | +0.74(+1.41%) |
Jan 22, 2014 | 53.01 | 53.58 | 52.48 | 52.69 | 920,067 | -0.86(-1.60%) |
Jan 21, 2014 | 52.83 | 53.80 | 52.54 | 53.55 | 417,201 | +1.24(+2.38%) |
Jan 17, 2014 | 52.47 | 52.30 | 52.30 | 52.30 | 403,946 | -0.39(-0.73%) |
Jan 16, 2014 | 52.75 | 52.94 | 51.82 | 52.69 | 384,202 | -0.04(-0.08%) |
Jan 15, 2014 | 52.57 | 53.07 | 52.42 | 52.73 | 383,018 | +0.50(+0.95%) |
Jan 14, 2014 | 51.55 | 52.44 | 51.21 | 52.23 | 290,817 | +0.78(+1.52%) |
Jan 13, 2014 | 51.86 | 52.03 | 51.25 | 51.45 | 485,913 | -0.61(-1.17%) |
Jan 10, 2014 | 51.94 | 52.81 | 51.91 | 52.06 | 755,445 | +0.22(+0.42%) |
Jan 09, 2014 | 53.27 | 53.27 | 51.33 | 51.84 | 674,060 | -1.16(-2.18%) |
Jan 08, 2014 | 52.08 | 54.23 | 51.43 | 52.99 | 1,452,490 | +2.42(+4.78%) |
Jan 07, 2014 | 51.26 | 51.54 | 49.88 | 50.58 | 896,883 | -0.65(-1.27%) |
Jan 06, 2014 | 51.62 | 51.63 | 50.76 | 51.23 | 517,414 | -0.11(-0.22%) |
Jan 03, 2014 | 51.78 | 52.10 | 51.28 | 51.34 | 413,550 | -0.21(-0.40%) |
Jan 02, 2014 | 52.17 | 52.21 | 51.25 | 51.55 | 489,188 | -0.71(-1.35%) |
Dec 31, 2013 | 52.65 | 52.25 | 52.25 | 52.25 | 383,867 | -0.17(-0.33%) |
Dec 30, 2013 | 52.06 | 53.18 | 51.66 | 52.43 | 644,579 | +0.38(+0.73%) |
Dec 27, 2013 | 52.12 | 52.57 | 51.83 | 52.05 | 385,979 | +0.19(+0.37%) |
Dec 26, 2013 | 51.97 | 52.22 | 51.55 | 51.86 | 313,373 | +0.15(+0.30%) |
Dec 24, 2013 | 51.05 | 51.75 | 51.00 | 51.70 | 236,020 | +0.57(+1.12%) |
Dec 23, 2013 | 50.77 | 51.22 | 50.48 | 51.13 | 333,987 | +0.85(+1.69%) |
Dec 20, 2013 | 49.01 | 50.43 | 48.73 | 50.28 | 593,701 | +1.08(+2.20%) |
Dec 19, 2013 | 49.15 | 49.46 | 48.49 | 49.20 | 486,488 | +0.07(+0.13%) |
Dec 18, 2013 | 48.54 | 49.19 | 48.12 | 49.13 | 423,450 | +0.50(+1.04%) |
Dec 17, 2013 | 48.47 | 48.99 | 48.36 | 48.63 | 372,082 | +0.07(+0.13%) |
Dec 16, 2013 | 47.99 | 48.68 | 47.99 | 48.56 | 454,684 | +0.61(+1.27%) |
Dec 13, 2013 | 47.24 | 48.19 | 46.99 | 47.95 | 366,624 | +0.82(+1.74%) |
Dec 12, 2013 | 47.19 | 47.52 | 46.84 | 47.13 | 418,028 | -0.05(-0.11%) |
Dec 11, 2013 | 47.16 | 47.57 | 46.96 | 47.19 | 407,165 | +0.36(+0.77%) |
Dec 10, 2013 | 46.88 | 47.12 | 46.47 | 46.83 | 350,628 | -0.37(-0.79%) |
Dec 09, 2013 | 47.38 | 47.53 | 46.75 | 47.20 | 465,115 | -0.22(-0.46%) |
Dec 06, 2013 | 47.05 | 47.51 | 46.45 | 47.42 | 333,307 | +0.80(+1.72%) |
Dec 05, 2013 | 46.59 | 46.81 | 46.06 | 46.62 | 411,957 | -0.14(-0.29%) |
Dec 04, 2013 | 46.44 | 47.16 | 46.11 | 46.75 | 479,658 | -0.66(-1.40%) |
Dec 03, 2013 | 47.55 | 48.09 | 47.34 | 47.42 | 675,514 | -1.17(-2.40%) |
Dec 02, 2013 | 47.95 | 48.69 | 47.69 | 48.59 | 256,929 | +0.53(+1.10%) |
Nov 29, 2013 | 48.26 | 48.63 | 47.96 | 48.06 | 151,997 | +0.04(+0.09%) |
Nov 27, 2013 | 47.98 | 48.46 | 47.80 | 48.02 | 235,994 | +0.02(+0.04%) |
Nov 26, 2013 | 48.51 | 48.78 | 47.99 | 48.00 | 333,022 | -0.39(-0.80%) |
Nov 25, 2013 | 48.34 | 48.80 | 48.25 | 48.38 | 422,083 | +0.05(+0.10%) |
Nov 22, 2013 | 47.77 | 48.37 | 47.74 | 48.34 | 287,228 | +0.67(+1.40%) |
Nov 21, 2013 | 47.35 | 48.01 | 47.18 | 47.67 | 264,036 | +0.60(+1.28%) |
Nov 20, 2013 | 47.20 | 47.22 | 46.68 | 47.06 | 360,809 | +0.08(+0.18%) |
Nov 19, 2013 | 46.64 | 47.18 | 46.23 | 46.98 | 437,098 | +0.19(+0.41%) |
Nov 18, 2013 | 47.18 | 47.25 | 46.51 | 46.79 | 416,108 | -0.25(-0.54%) |
Nov 15, 2013 | 46.39 | 47.04 | 46.10 | 47.04 | 315,820 | +0.58(+1.25%) |
Nov 14, 2013 | 46.78 | 47.30 | 46.36 | 46.46 | 313,378 | -0.01(-0.01%) |
Nov 12, 2013 | 46.58 | 46.72 | 46.30 | 46.47 | 338,879 | -0.13(-0.28%) |
Nov 11, 2013 | 46.65 | 47.04 | 46.21 | 46.60 | 324,461 | +0.07(+0.15%) |
Nov 08, 2013 | 45.04 | 46.56 | 45.02 | 46.53 | 327,402 | +1.43(+3.17%) |
Nov 07, 2013 | 45.53 | 45.81 | 44.15 | 45.10 | 596,006 | -0.20(-0.43%) |
Nov 06, 2013 | 45.68 | 45.90 | 45.05 | 45.30 | 443,699 | -0.02(-0.04%) |
Nov 05, 2013 | 45.53 | 46.04 | 44.98 | 45.31 | 784,273 | -1.07(-2.30%) |
Nov 04, 2013 | 45.59 | 46.52 | 45.37 | 46.38 | 447,040 | +0.94(+2.06%) |