Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 55.39 | 56.01 | 55.15 | 55.67 | 0 | -1.00(-1.77%) |
Jan 30, 2014 | 56.67 | 56.78 | 56.38 | 56.67 | 23,079 | -0.93(-1.61%) |
Jan 29, 2014 | 57.85 | 57.87 | 57.52 | 57.60 | 15,503 | -1.32(-2.24%) |
Jan 28, 2014 | 58.21 | 58.92 | 58.21 | 58.92 | 22,434 | +0.36(+0.61%) |
Jan 27, 2014 | 58.27 | 58.70 | 58.23 | 58.56 | 25,973 | -0.26(-0.44%) |
Jan 24, 2014 | 59.86 | 59.86 | 58.64 | 58.82 | 0 | -3.50(-5.62%) |
Jan 23, 2014 | 63.10 | 63.10 | 62.19 | 62.32 | 308,975 | -0.73(-1.16%) |
Jan 22, 2014 | 62.84 | 63.05 | 62.67 | 63.05 | 20,197 | +0.79(+1.27%) |
Jan 21, 2014 | 62.28 | 62.33 | 61.89 | 62.26 | 19,871 | +0.93(+1.52%) |
Jan 17, 2014 | 61.33 | 61.33 | 61.33 | 0 | +0.20(+0.33%) | |
Jan 16, 2014 | 61.49 | 61.49 | 60.91 | 61.13 | 25,264 | -0.73(-1.18%) |
Jan 15, 2014 | 62.06 | 61.86 | 61.65 | 61.86 | 16,448 | -0.20(-0.32%) |
Jan 14, 2014 | 61.68 | 62.08 | 61.49 | 62.06 | 87,712 | +1.57(+2.59%) |
Jan 13, 2014 | 60.64 | 60.88 | 60.29 | 60.49 | 120,264 | -1.12(-1.83%) |
Jan 10, 2014 | 61.44 | 61.73 | 61.41 | 61.62 | 33,103 | +1.00(+1.65%) |
Jan 09, 2014 | 61.09 | 61.62 | 60.02 | 60.62 | 21,583 | -0.84(-1.37%) |
Jan 08, 2014 | 61.77 | 61.85 | 61.45 | 61.46 | 23,483 | -0.44(-0.71%) |
Jan 07, 2014 | 62.06 | 62.07 | 61.76 | 61.90 | 14,210 | -0.28(-0.45%) |
Jan 06, 2014 | 62.14 | 62.46 | 62.12 | 62.18 | 15,865 | +0.29(+0.47%) |
Jan 03, 2014 | 62.15 | 62.34 | 61.89 | 61.89 | 11,969 | -0.60(-0.96%) |
Jan 02, 2014 | 62.66 | 62.69 | 62.32 | 62.49 | 154,292 | -1.74(-2.71%) |
Dec 31, 2013 | 64.23 | 64.23 | 64.23 | 0 | +0.19(+0.30%) | |
Dec 30, 2013 | 63.74 | 64.05 | 63.74 | 64.04 | 11,565 | +0.79(+1.25%) |
Dec 27, 2013 | 63.28 | 63.39 | 63.03 | 63.25 | 13,719 | +0.60(+0.96%) |
Dec 26, 2013 | 62.70 | 62.80 | 62.51 | 62.65 | 53,318 | +0.15(+0.24%) |
Dec 24, 2013 | 62.90 | 62.90 | 62.45 | 62.50 | 50,865 | -0.13(-0.21%) |
Dec 23, 2013 | 62.56 | 62.83 | 62.35 | 62.63 | 46,625 | +0.97(+1.57%) |
Dec 20, 2013 | 61.43 | 61.82 | 61.43 | 61.66 | 0 | +0.84(+1.38%) |
Dec 19, 2013 | 60.31 | 60.82 | 60.26 | 60.82 | 17,347 | +0.69(+1.15%) |
Dec 18, 2013 | 59.92 | 60.45 | 59.71 | 60.13 | 18,775 | +0.62(+1.04%) |
Dec 17, 2013 | 59.60 | 59.73 | 59.33 | 59.51 | 17,015 | -0.15(-0.25%) |
Dec 16, 2013 | 59.73 | 59.83 | 59.57 | 59.66 | 27,110 | +0.37(+0.63%) |
Dec 13, 2013 | 59.23 | 59.38 | 59.11 | 59.29 | 0 | -0.27(-0.46%) |
Dec 12, 2013 | 59.80 | 59.87 | 59.40 | 59.56 | 23,527 | -0.90(-1.49%) |
Dec 11, 2013 | 60.75 | 60.75 | 60.37 | 60.46 | 44,311 | +0.17(+0.28%) |
Dec 10, 2013 | 60.49 | 60.58 | 60.28 | 60.29 | 28,737 | -0.05(-0.08%) |
Dec 09, 2013 | 60.30 | 60.39 | 60.18 | 60.34 | 20,187 | -0.23(-0.38%) |
Dec 06, 2013 | 60.50 | 60.58 | 60.10 | 60.57 | 27,809 | +0.39(+0.65%) |
Dec 05, 2013 | 59.79 | 60.20 | 59.79 | 60.18 | 17,688 | +0.48(+0.80%) |
Dec 04, 2013 | 59.32 | 59.74 | 59.32 | 59.70 | 23,510 | -0.05(-0.08%) |
Dec 03, 2013 | 60.06 | 60.20 | 59.56 | 59.75 | 21,976 | -0.68(-1.13%) |
Dec 02, 2013 | 60.74 | 60.74 | 60.33 | 60.43 | 12,000 | -0.63(-1.03%) |
Nov 29, 2013 | 60.87 | 61.15 | 60.86 | 61.06 | 16,058 | +0.22(+0.36%) |
Nov 27, 2013 | 60.63 | 61.02 | 60.63 | 60.84 | 15,356 | +0.57(+0.95%) |
Nov 26, 2013 | 60.21 | 60.29 | 60.07 | 60.27 | 21,601 | +0.35(+0.58%) |
Nov 25, 2013 | 60.13 | 60.17 | 59.92 | 59.92 | 17,241 | -0.47(-0.78%) |
Nov 22, 2013 | 60.12 | 60.58 | 60.08 | 60.39 | 41,764 | +0.36(+0.60%) |
Nov 21, 2013 | 59.81 | 60.03 | 59.81 | 60.03 | 7,650 | +0.87(+1.47%) |
Nov 20, 2013 | 59.70 | 59.83 | 59.15 | 59.16 | 26,487 | -0.57(-0.95%) |
Nov 19, 2013 | 59.31 | 59.79 | 59.19 | 59.73 | 54,392 | +0.53(+0.90%) |
Nov 18, 2013 | 59.48 | 59.50 | 59.11 | 59.20 | 19,724 | -0.20(-0.34%) |
Nov 15, 2013 | 59.39 | 59.45 | 59.06 | 59.40 | 43,465 | +0.46(+0.78%) |
Nov 14, 2013 | 58.89 | 59.14 | 58.85 | 58.94 | 30,385 | +0.70(+1.20%) |
Nov 12, 2013 | 58.05 | 58.28 | 57.98 | 58.24 | 16,360 | -0.11(-0.20%) |
Nov 11, 2013 | 58.22 | 58.40 | 58.21 | 58.35 | 24,813 | +0.16(+0.28%) |
Nov 08, 2013 | 58.08 | 58.24 | 57.91 | 58.19 | 31,600 | +0.84(+1.46%) |
Nov 07, 2013 | 58.32 | 58.32 | 57.30 | 57.35 | 32,737 | +0.85(+1.50%) |
Nov 06, 2013 | 56.53 | 56.70 | 56.35 | 56.50 | 20,334 | +0.17(+0.30%) |
Nov 05, 2013 | 56.30 | 56.46 | 56.00 | 56.33 | 46,745 | -0.66(-1.16%) |
Nov 04, 2013 | 56.84 | 57.00 | 56.74 | 56.99 | 8,583 | +0.31(+0.55%) |