Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 51.92 | 53.20 | 51.92 | 52.42 | 780,799 | -0.21(-0.39%) |
Jan 30, 2014 | 53.91 | 53.91 | 52.27 | 52.62 | 901,791 | -0.69(-1.29%) |
Jan 29, 2014 | 53.75 | 54.27 | 53.16 | 53.31 | 388,952 | -0.90(-1.67%) |
Jan 28, 2014 | 54.06 | 54.77 | 54.01 | 54.22 | 644,459 | +0.40(+0.75%) |
Jan 27, 2014 | 54.58 | 54.81 | 52.20 | 53.81 | 1,079,402 | -0.37(-0.68%) |
Jan 24, 2014 | 55.65 | 55.79 | 53.19 | 54.18 | 1,331,230 | -1.82(-3.24%) |
Jan 23, 2014 | 56.36 | 56.51 | 55.72 | 56.00 | 572,152 | -0.57(-1.02%) |
Jan 22, 2014 | 56.26 | 56.79 | 56.04 | 56.57 | 745,425 | +0.21(+0.37%) |
Jan 21, 2014 | 56.97 | 57.25 | 55.74 | 56.36 | 696,233 | -0.24(-0.43%) |
Jan 17, 2014 | 57.32 | 56.61 | 56.61 | 56.61 | 1,023,460 | -1.17(-2.02%) |
Jan 16, 2014 | 57.49 | 58.02 | 56.96 | 57.77 | 345,671 | +0.13(+0.23%) |
Jan 15, 2014 | 57.51 | 57.98 | 57.19 | 57.64 | 598,380 | +0.13(+0.23%) |
Jan 14, 2014 | 56.71 | 57.63 | 56.50 | 57.51 | 461,054 | +0.95(+1.68%) |
Jan 13, 2014 | 57.04 | 57.30 | 56.32 | 56.56 | 1,389,502 | -0.94(-1.64%) |
Jan 10, 2014 | 55.36 | 57.70 | 55.36 | 57.50 | 1,235,607 | +2.25(+4.07%) |
Jan 09, 2014 | 54.86 | 55.26 | 54.71 | 55.25 | 541,277 | +0.36(+0.65%) |
Jan 08, 2014 | 54.26 | 55.44 | 54.02 | 54.89 | 607,403 | +0.46(+0.85%) |
Jan 07, 2014 | 54.13 | 54.58 | 54.05 | 54.43 | 445,057 | +0.56(+1.03%) |
Jan 06, 2014 | 54.99 | 55.22 | 53.86 | 53.88 | 781,723 | -0.91(-1.67%) |
Jan 03, 2014 | 53.26 | 55.86 | 53.26 | 54.79 | 1,187,226 | +0.72(+1.34%) |
Jan 02, 2014 | 54.19 | 54.60 | 53.65 | 54.07 | 695,768 | -0.17(-0.31%) |
Dec 31, 2013 | 54.04 | 54.23 | 54.23 | 54.23 | 516,563 | +0.32(+0.59%) |
Dec 30, 2013 | 53.46 | 54.16 | 53.43 | 53.91 | 439,664 | +0.40(+0.76%) |
Dec 27, 2013 | 53.84 | 54.05 | 53.32 | 53.51 | 576,976 | -0.09(-0.18%) |
Dec 26, 2013 | 53.64 | 53.91 | 53.28 | 53.60 | 561,401 | +0.09(+0.18%) |
Dec 24, 2013 | 53.34 | 54.39 | 52.92 | 53.51 | 364,908 | +0.02(+0.04%) |
Dec 23, 2013 | 52.34 | 53.57 | 51.89 | 53.49 | 621,565 | +1.62(+3.12%) |
Dec 20, 2013 | 51.62 | 52.20 | 51.50 | 51.87 | 625,183 | +0.36(+0.69%) |
Dec 19, 2013 | 51.98 | 52.18 | 51.30 | 51.51 | 926,986 | -0.59(-1.14%) |
Dec 18, 2013 | 50.93 | 52.38 | 50.66 | 52.11 | 916,558 | +1.42(+2.80%) |
Dec 17, 2013 | 51.37 | 51.63 | 50.57 | 50.69 | 1,033,049 | -0.62(-1.21%) |
Dec 16, 2013 | 51.65 | 52.03 | 51.12 | 51.31 | 696,843 | -0.19(-0.37%) |
Dec 13, 2013 | 51.10 | 51.67 | 50.66 | 51.50 | 637,751 | +0.68(+1.33%) |
Dec 12, 2013 | 50.46 | 51.25 | 50.05 | 50.82 | 1,204,203 | +0.36(+0.71%) |
Dec 11, 2013 | 51.05 | 51.20 | 50.20 | 50.46 | 690,184 | -0.67(-1.31%) |
Dec 10, 2013 | 50.89 | 51.59 | 50.70 | 51.13 | 1,410,183 | +0.10(+0.20%) |
Dec 09, 2013 | 50.43 | 51.50 | 49.61 | 51.02 | 1,374,473 | +1.92(+3.91%) |
Dec 06, 2013 | 49.34 | 49.51 | 48.91 | 49.10 | 369,832 | +0.43(+0.89%) |
Dec 05, 2013 | 49.09 | 49.18 | 48.61 | 48.67 | 294,674 | -0.41(-0.84%) |
Dec 04, 2013 | 49.25 | 49.43 | 48.42 | 49.09 | 325,994 | -0.22(-0.44%) |
Dec 03, 2013 | 49.58 | 49.90 | 48.79 | 49.30 | 588,490 | -0.64(-1.28%) |
Dec 02, 2013 | 50.02 | 50.22 | 49.45 | 49.94 | 644,459 | -0.14(-0.28%) |
Nov 29, 2013 | 50.27 | 50.33 | 49.83 | 50.08 | 173,924 | -0.19(-0.37%) |
Nov 27, 2013 | 49.81 | 50.72 | 49.68 | 50.27 | 575,098 | +0.54(+1.08%) |
Nov 26, 2013 | 49.24 | 49.95 | 49.17 | 49.73 | 370,966 | +0.50(+1.01%) |
Nov 25, 2013 | 48.93 | 49.38 | 48.68 | 49.24 | 609,693 | +0.36(+0.73%) |
Nov 22, 2013 | 48.64 | 48.92 | 48.47 | 48.88 | 404,604 | +0.16(+0.33%) |
Nov 21, 2013 | 47.89 | 48.82 | 47.68 | 48.72 | 789,658 | +0.89(+1.85%) |
Nov 20, 2013 | 48.11 | 48.54 | 47.61 | 47.83 | 422,196 | -0.35(-0.72%) |
Nov 19, 2013 | 48.29 | 48.81 | 48.10 | 48.18 | 737,014 | -0.24(-0.51%) |
Nov 18, 2013 | 49.38 | 49.55 | 48.39 | 48.43 | 764,861 | -0.74(-1.51%) |
Nov 15, 2013 | 47.91 | 49.30 | 47.65 | 49.17 | 1,171,442 | +1.47(+3.08%) |
Nov 14, 2013 | 47.77 | 48.08 | 47.52 | 47.70 | 1,061,714 | +0.12(+0.26%) |
Nov 12, 2013 | 47.69 | 48.21 | 47.41 | 47.58 | 992,439 | -0.12(-0.26%) |
Nov 11, 2013 | 47.65 | 47.96 | 47.32 | 47.70 | 1,244,738 | +0.19(+0.40%) |
Nov 08, 2013 | 47.31 | 47.68 | 46.64 | 47.51 | 1,945,712 | -0.05(-0.10%) |
Nov 07, 2013 | 47.16 | 47.86 | 47.01 | 47.56 | 4,258,187 | -0.96(-1.98%) |
Nov 06, 2013 | 48.47 | 48.77 | 48.13 | 48.52 | 685,209 | +0.35(+0.72%) |
Nov 05, 2013 | 49.09 | 49.28 | 48.11 | 48.17 | 634,785 | -1.08(-2.20%) |
Nov 04, 2013 | 49.46 | 49.57 | 49.00 | 49.25 | 971,692 | +0.03(+0.06%) |