Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 55.01 | 56.20 | 55.01 | 55.90 | 16,392 | -0.50(-0.88%) |
Jan 30, 2014 | 56.09 | 56.48 | 55.97 | 56.39 | 11,016 | +1.21(+2.19%) |
Jan 29, 2014 | 55.57 | 55.57 | 55.05 | 55.18 | 3,467 | -0.78(-1.40%) |
Jan 28, 2014 | 55.52 | 55.96 | 55.52 | 55.96 | 6,980 | +0.61(+1.10%) |
Jan 27, 2014 | 55.78 | 55.81 | 55.12 | 55.36 | 9,150 | -0.57(-1.02%) |
Jan 24, 2014 | 56.96 | 56.96 | 55.92 | 55.92 | 54,328 | -1.43(-2.49%) |
Jan 23, 2014 | 57.38 | 57.39 | 57.07 | 57.35 | 13,079 | -0.66(-1.13%) |
Jan 22, 2014 | 57.89 | 58.03 | 57.76 | 58.01 | 11,203 | +0.27(+0.46%) |
Jan 21, 2014 | 57.86 | 57.86 | 57.34 | 57.75 | 16,933 | +0.45(+0.78%) |
Jan 17, 2014 | 57.59 | 57.30 | 57.30 | 57.30 | 9,022 | -0.31(-0.53%) |
Jan 16, 2014 | 57.49 | 57.67 | 57.49 | 57.60 | 6,773 | +0.04(+0.07%) |
Jan 15, 2014 | 57.68 | 57.71 | 57.45 | 57.56 | 63,127 | +0.00(+0.00%) |
Jan 14, 2014 | 56.82 | 57.56 | 56.81 | 57.56 | 8,273 | +0.87(+1.53%) |
Jan 13, 2014 | 57.73 | 57.76 | 56.61 | 56.69 | 9,827 | -1.01(-1.75%) |
Jan 10, 2014 | 57.50 | 57.71 | 57.41 | 57.71 | 8,588 | +0.11(+0.20%) |
Jan 09, 2014 | 57.54 | 57.61 | 57.40 | 57.59 | 78,480 | +0.10(+0.18%) |
Jan 08, 2014 | 57.19 | 57.54 | 57.19 | 57.49 | 15,945 | +0.42(+0.73%) |
Jan 07, 2014 | 56.85 | 57.14 | 56.85 | 57.07 | 5,993 | +0.47(+0.83%) |
Jan 06, 2014 | 56.54 | 56.68 | 56.35 | 56.60 | 12,927 | -0.12(-0.22%) |
Jan 03, 2014 | 56.92 | 56.97 | 56.72 | 56.73 | 15,498 | +0.10(+0.17%) |
Jan 02, 2014 | 56.86 | 56.86 | 56.53 | 56.63 | 5,383 | -0.59(-1.03%) |
Dec 31, 2013 | 57.08 | 57.22 | 57.22 | 57.22 | 9,022 | +0.27(+0.47%) |
Dec 30, 2013 | 56.88 | 56.98 | 56.87 | 56.95 | 12,201 | -0.10(-0.17%) |
Dec 27, 2013 | 57.99 | 60.80 | 57.03 | 57.05 | 9,012 | -0.27(-0.47%) |
Dec 26, 2013 | 57.14 | 57.37 | 57.07 | 57.32 | 11,029 | +0.30(+0.52%) |
Dec 24, 2013 | 57.06 | 57.07 | 56.90 | 57.02 | 9,373 | +0.08(+0.13%) |
Dec 23, 2013 | 56.94 | 56.98 | 56.86 | 56.94 | 5,910 | +0.25(+0.44%) |
Dec 20, 2013 | 56.52 | 56.86 | 56.42 | 56.70 | 7,170 | +0.35(+0.62%) |
Dec 19, 2013 | 56.09 | 56.35 | 56.00 | 56.35 | 12,741 | +0.20(+0.36%) |
Dec 18, 2013 | 55.29 | 56.15 | 54.85 | 56.15 | 9,818 | +0.75(+1.36%) |
Dec 17, 2013 | 55.33 | 55.46 | 55.13 | 55.40 | 16,397 | +0.02(+0.03%) |
Dec 16, 2013 | 55.46 | 55.46 | 55.29 | 55.38 | 8,214 | +0.20(+0.36%) |
Dec 13, 2013 | 55.00 | 55.24 | 54.98 | 55.18 | 10,561 | +0.29(+0.54%) |
Dec 12, 2013 | 55.06 | 55.13 | 54.85 | 54.88 | 11,481 | +0.05(+0.10%) |
Dec 11, 2013 | 55.67 | 55.67 | 54.83 | 54.83 | 8,763 | -0.78(-1.41%) |
Dec 10, 2013 | 55.56 | 55.77 | 55.54 | 55.61 | 6,435 | -0.02(-0.03%) |
Dec 09, 2013 | 55.66 | 55.81 | 55.61 | 55.63 | 12,204 | +0.09(+0.17%) |
Dec 06, 2013 | 55.54 | 55.56 | 55.23 | 55.54 | 6,305 | +0.63(+1.14%) |
Dec 05, 2013 | 54.89 | 55.04 | 54.82 | 54.91 | 11,940 | -0.03(-0.06%) |
Dec 04, 2013 | 54.98 | 54.98 | 54.68 | 54.95 | 1,171 | -0.23(-0.42%) |
Dec 03, 2013 | 55.14 | 55.34 | 54.93 | 55.18 | 12,502 | -0.21(-0.38%) |
Dec 02, 2013 | 55.60 | 55.60 | 55.39 | 55.39 | 1,636 | -0.34(-0.61%) |
Nov 29, 2013 | 55.73 | 55.77 | 55.73 | 55.73 | 2,555 | +0.19(+0.34%) |
Nov 27, 2013 | 55.55 | 55.61 | 55.54 | 55.54 | 1,411 | +0.09(+0.15%) |
Nov 26, 2013 | 55.51 | 55.62 | 55.45 | 55.45 | 1,461 | -0.09(-0.17%) |
Nov 25, 2013 | 55.65 | 55.65 | 55.42 | 55.55 | 20,940 | +0.04(+0.07%) |
Nov 22, 2013 | 55.32 | 55.51 | 55.28 | 55.51 | 4,346 | +0.57(+1.04%) |
Nov 21, 2013 | 54.76 | 54.96 | 54.73 | 54.94 | 1,925 | +0.35(+0.65%) |
Nov 20, 2013 | 54.87 | 54.88 | 54.59 | 54.59 | 8,537 | -0.03(-0.05%) |
Nov 19, 2013 | 54.62 | 54.81 | 54.61 | 54.62 | 5,066 | -0.14(-0.26%) |
Nov 18, 2013 | 55.18 | 55.18 | 54.66 | 54.76 | 10,378 | -0.15(-0.28%) |
Nov 15, 2013 | 54.84 | 54.91 | 54.76 | 54.91 | 7,895 | +0.17(+0.31%) |
Nov 14, 2013 | 54.50 | 54.74 | 54.46 | 54.74 | 3,135 | +0.98(+1.82%) |
Nov 12, 2013 | 53.58 | 53.79 | 53.57 | 53.76 | 19,325 | -0.06(-0.11%) |
Nov 11, 2013 | 53.94 | 53.95 | 53.80 | 53.82 | 3,569 | +0.09(+0.18%) |
Nov 08, 2013 | 53.29 | 53.72 | 53.17 | 53.72 | 7,693 | +0.27(+0.50%) |
Nov 07, 2013 | 54.06 | 54.06 | 53.46 | 53.46 | 43,588 | -0.53(-0.98%) |
Nov 06, 2013 | 54.28 | 54.28 | 53.97 | 53.99 | 8,222 | -0.14(-0.25%) |
Nov 05, 2013 | 54.07 | 54.13 | 53.85 | 54.12 | 21,586 | +0.08(+0.15%) |
Nov 04, 2013 | 54.41 | 54.41 | 54.04 | 54.04 | 1,212 | -0.13(-0.24%) |