Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 61.19 | 61.60 | 60.83 | 61.54 | 5,040,316 | -0.44(-0.71%) |
Jan 30, 2014 | 61.05 | 62.19 | 60.90 | 61.98 | 4,971,146 | +1.31(+2.16%) |
Jan 29, 2014 | 60.78 | 62.12 | 60.32 | 60.67 | 7,052,968 | -0.38(-0.63%) |
Jan 28, 2014 | 61.01 | 61.61 | 60.85 | 61.06 | 3,444,373 | +0.05(+0.08%) |
Jan 27, 2014 | 60.72 | 61.47 | 60.57 | 61.01 | 4,965,282 | +0.04(+0.07%) |
Jan 24, 2014 | 62.01 | 62.09 | 60.78 | 60.96 | 6,628,599 | -1.36(-2.19%) |
Jan 23, 2014 | 61.90 | 62.74 | 61.72 | 62.32 | 5,931,562 | -0.17(-0.27%) |
Jan 22, 2014 | 62.86 | 62.95 | 62.36 | 62.50 | 5,713,540 | +0.20(+0.33%) |
Jan 21, 2014 | 61.92 | 62.68 | 61.65 | 62.29 | 7,487,521 | +0.54(+0.88%) |
Jan 17, 2014 | 62.26 | 61.75 | 61.75 | 61.75 | 6,519,955 | -0.20(-0.33%) |
Jan 16, 2014 | 63.12 | 63.72 | 61.43 | 61.95 | 10,444,525 | -1.77(-2.78%) |
Jan 15, 2014 | 63.02 | 63.74 | 63.02 | 63.72 | 8,272,022 | +0.70(+1.11%) |
Jan 14, 2014 | 63.05 | 63.30 | 62.74 | 63.02 | 6,792,938 | +0.07(+0.11%) |
Jan 13, 2014 | 63.58 | 63.86 | 62.73 | 62.95 | 6,164,529 | -0.65(-1.02%) |
Jan 10, 2014 | 64.88 | 64.96 | 63.47 | 63.60 | 7,799,083 | -1.18(-1.81%) |
Jan 09, 2014 | 64.41 | 64.91 | 64.41 | 64.78 | 7,389,082 | +0.39(+0.61%) |
Jan 08, 2014 | 64.99 | 65.10 | 64.27 | 64.39 | 7,250,157 | -0.76(-1.16%) |
Jan 07, 2014 | 63.81 | 65.84 | 63.81 | 65.14 | 7,675,118 | +1.93(+3.06%) |
Jan 06, 2014 | 64.22 | 64.22 | 63.11 | 63.21 | 4,020,047 | -0.73(-1.15%) |
Jan 03, 2014 | 63.69 | 64.50 | 63.52 | 63.94 | 3,765,920 | +0.45(+0.71%) |
Jan 02, 2014 | 63.78 | 64.10 | 63.44 | 63.49 | 3,597,433 | -0.62(-0.97%) |
Dec 31, 2013 | 63.86 | 64.11 | 64.11 | 64.11 | 2,677,841 | +0.44(+0.70%) |
Dec 30, 2013 | 63.73 | 63.89 | 63.27 | 63.67 | 2,329,660 | +0.08(+0.12%) |
Dec 27, 2013 | 63.86 | 64.13 | 63.50 | 63.59 | 3,359,382 | -0.14(-0.21%) |
Dec 26, 2013 | 63.38 | 63.83 | 63.24 | 63.73 | 2,491,118 | +0.61(+0.97%) |
Dec 24, 2013 | 63.18 | 63.36 | 62.94 | 63.12 | 1,472,275 | -0.19(-0.30%) |
Dec 23, 2013 | 62.87 | 63.51 | 62.76 | 63.30 | 3,832,381 | +0.85(+1.36%) |
Dec 20, 2013 | 61.89 | 62.78 | 61.83 | 62.45 | 8,822,157 | +0.82(+1.33%) |
Dec 19, 2013 | 61.36 | 61.75 | 61.02 | 61.64 | 5,082,224 | +0.01(+0.01%) |
Dec 18, 2013 | 60.39 | 61.70 | 60.20 | 61.63 | 5,843,913 | +1.40(+2.33%) |
Dec 17, 2013 | 60.62 | 60.64 | 59.77 | 60.22 | 5,026,923 | -0.28(-0.46%) |
Dec 16, 2013 | 60.25 | 60.78 | 60.05 | 60.50 | 5,131,964 | +0.49(+0.82%) |
Dec 13, 2013 | 60.58 | 61.18 | 59.99 | 60.01 | 5,569,094 | -0.45(-0.75%) |
Dec 12, 2013 | 61.46 | 61.79 | 60.38 | 60.46 | 6,830,008 | -0.96(-1.57%) |
Dec 11, 2013 | 63.07 | 63.09 | 61.22 | 61.42 | 8,578,680 | -1.63(-2.58%) |
Dec 10, 2013 | 62.76 | 63.36 | 62.73 | 63.05 | 4,393,873 | +0.28(+0.45%) |
Dec 09, 2013 | 62.58 | 63.27 | 62.52 | 62.77 | 4,684,562 | +0.19(+0.30%) |
Dec 06, 2013 | 62.35 | 62.77 | 62.02 | 62.58 | 4,564,107 | +0.64(+1.03%) |
Dec 05, 2013 | 62.43 | 62.73 | 61.76 | 61.94 | 4,817,705 | -0.77(-1.22%) |
Dec 04, 2013 | 62.17 | 63.36 | 61.76 | 62.71 | 6,516,872 | +0.17(+0.27%) |
Dec 03, 2013 | 62.89 | 62.89 | 61.85 | 62.54 | 6,064,723 | -0.36(-0.58%) |
Dec 02, 2013 | 62.46 | 63.15 | 62.46 | 62.90 | 5,040,832 | -0.27(-0.43%) |
Nov 29, 2013 | 63.27 | 63.56 | 62.96 | 63.17 | 2,388,108 | +0.10(+0.16%) |
Nov 27, 2013 | 63.34 | 63.56 | 62.83 | 63.07 | 4,292,130 | -0.14(-0.21%) |
Nov 26, 2013 | 62.94 | 63.61 | 62.81 | 63.21 | 5,453,663 | +0.38(+0.61%) |
Nov 25, 2013 | 62.77 | 63.33 | 62.59 | 62.83 | 4,449,276 | +0.28(+0.45%) |
Nov 22, 2013 | 61.84 | 62.55 | 61.75 | 62.55 | 3,756,223 | +0.70(+1.14%) |
Nov 21, 2013 | 61.40 | 62.50 | 61.38 | 61.84 | 5,149,777 | +0.79(+1.29%) |
Nov 20, 2013 | 60.97 | 61.80 | 60.78 | 61.05 | 5,931,760 | +0.31(+0.52%) |
Nov 19, 2013 | 60.87 | 60.99 | 60.44 | 60.74 | 5,023,163 | -0.06(-0.10%) |
Nov 18, 2013 | 61.04 | 61.16 | 60.65 | 60.80 | 3,847,779 | -0.16(-0.26%) |
Nov 15, 2013 | 60.33 | 61.04 | 60.30 | 60.96 | 4,565,908 | +0.36(+0.60%) |
Nov 14, 2013 | 60.51 | 60.73 | 60.17 | 60.60 | 4,221,996 | +0.36(+0.61%) |
Nov 13, 2013 | 59.33 | 60.33 | 59.21 | 60.23 | 4,563,339 | +0.90(+1.52%) |
Nov 12, 2013 | 59.77 | 60.14 | 59.26 | 59.33 | 4,249,932 | -0.47(-0.78%) |
Nov 11, 2013 | 59.99 | 60.18 | 59.62 | 59.80 | 3,634,280 | +0.00(+0.00%) |
Nov 08, 2013 | 59.12 | 59.82 | 59.07 | 59.80 | 4,411,584 | +0.63(+1.06%) |
Nov 07, 2013 | 60.14 | 60.21 | 59.09 | 59.17 | 5,302,120 | -0.45(-0.75%) |
Nov 06, 2013 | 58.42 | 60.24 | 58.36 | 59.62 | 6,467,943 | +1.33(+2.28%) |
Nov 05, 2013 | 58.10 | 58.47 | 57.91 | 58.29 | 3,915,697 | -0.20(-0.33%) |
Nov 04, 2013 | 58.34 | 58.75 | 57.98 | 58.48 | 4,360,685 | +0.27(+0.47%) |