Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 58.76 | 59.96 | 58.61 | 59.47 | 923,555 | -0.17(-0.29%) |
Jan 30, 2014 | 59.92 | 59.93 | 59.31 | 59.64 | 1,588,184 | +0.13(+0.22%) |
Jan 29, 2014 | 59.64 | 60.32 | 58.63 | 59.51 | 2,605,369 | -1.35(-2.22%) |
Jan 28, 2014 | 59.58 | 61.05 | 59.58 | 60.86 | 1,170,314 | +1.51(+2.55%) |
Jan 27, 2014 | 60.02 | 60.30 | 59.07 | 59.35 | 1,402,403 | -0.67(-1.11%) |
Jan 24, 2014 | 61.92 | 62.03 | 59.72 | 60.01 | 3,084,648 | -2.61(-4.16%) |
Jan 23, 2014 | 63.62 | 63.90 | 62.25 | 62.62 | 1,751,653 | -1.19(-1.87%) |
Jan 22, 2014 | 63.33 | 63.90 | 62.88 | 63.81 | 1,020,011 | +0.75(+1.19%) |
Jan 21, 2014 | 63.81 | 64.04 | 62.66 | 63.07 | 999,269 | -0.35(-0.54%) |
Jan 17, 2014 | 63.62 | 63.41 | 63.41 | 63.41 | 1,238,701 | +0.04(+0.06%) |
Jan 16, 2014 | 63.65 | 63.92 | 63.34 | 63.37 | 1,061,418 | -0.43(-0.67%) |
Jan 15, 2014 | 63.45 | 64.22 | 63.24 | 63.80 | 1,017,566 | +0.35(+0.54%) |
Jan 14, 2014 | 62.99 | 63.48 | 62.45 | 63.45 | 1,906,226 | +1.46(+2.35%) |
Jan 13, 2014 | 63.24 | 63.47 | 61.83 | 62.00 | 1,269,936 | -1.32(-2.08%) |
Jan 10, 2014 | 63.58 | 63.86 | 62.88 | 63.31 | 1,216,289 | +0.01(+0.01%) |
Jan 09, 2014 | 63.59 | 64.25 | 63.20 | 63.30 | 1,204,292 | -0.16(-0.25%) |
Jan 08, 2014 | 64.30 | 64.30 | 63.22 | 63.46 | 1,799,209 | -0.05(-0.08%) |
Jan 07, 2014 | 63.60 | 63.87 | 63.08 | 63.51 | 1,800,022 | +0.00(+0.00%) |
Jan 06, 2014 | 64.31 | 64.54 | 63.30 | 63.51 | 1,174,960 | -0.51(-0.80%) |
Jan 03, 2014 | 63.72 | 64.35 | 63.58 | 64.02 | 1,089,935 | +0.46(+0.72%) |
Jan 02, 2014 | 64.27 | 64.51 | 63.30 | 63.56 | 1,703,217 | -1.26(-1.94%) |
Dec 31, 2013 | 64.13 | 64.82 | 64.82 | 64.82 | 1,662,791 | +0.93(+1.45%) |
Dec 30, 2013 | 63.30 | 63.98 | 63.26 | 63.89 | 1,302,765 | +0.66(+1.04%) |
Dec 27, 2013 | 63.25 | 63.36 | 62.85 | 63.23 | 782,976 | -0.04(-0.06%) |
Dec 26, 2013 | 62.96 | 63.38 | 62.57 | 63.27 | 855,387 | +0.35(+0.55%) |
Dec 24, 2013 | 62.49 | 62.97 | 62.49 | 62.93 | 500,437 | +0.47(+0.75%) |
Dec 23, 2013 | 62.40 | 63.02 | 62.19 | 62.46 | 1,296,875 | +0.30(+0.49%) |
Dec 20, 2013 | 61.87 | 62.71 | 61.66 | 62.15 | 2,106,325 | +0.42(+0.68%) |
Dec 19, 2013 | 61.37 | 61.81 | 60.86 | 61.73 | 1,535,277 | +0.34(+0.56%) |
Dec 18, 2013 | 60.01 | 61.41 | 59.69 | 61.39 | 1,317,639 | +1.35(+2.24%) |
Dec 17, 2013 | 60.63 | 60.69 | 59.79 | 60.04 | 985,319 | -0.41(-0.68%) |
Dec 16, 2013 | 59.75 | 60.64 | 59.69 | 60.45 | 1,353,454 | +1.07(+1.80%) |
Dec 13, 2013 | 59.26 | 59.55 | 58.82 | 59.39 | 1,300,309 | +0.22(+0.37%) |
Dec 12, 2013 | 59.14 | 59.56 | 59.07 | 59.17 | 1,810,449 | -0.09(-0.15%) |
Dec 11, 2013 | 59.16 | 59.84 | 58.94 | 59.26 | 3,638,226 | +0.10(+0.17%) |
Dec 10, 2013 | 58.86 | 59.26 | 58.75 | 59.16 | 1,477,411 | +0.21(+0.36%) |
Dec 09, 2013 | 58.49 | 59.12 | 58.32 | 58.94 | 1,586,180 | +0.72(+1.24%) |
Dec 06, 2013 | 57.89 | 58.23 | 57.48 | 58.22 | 1,057,339 | +1.09(+1.91%) |
Dec 05, 2013 | 57.00 | 57.42 | 56.73 | 57.13 | 1,183,387 | +0.15(+0.26%) |
Dec 04, 2013 | 57.41 | 57.84 | 56.46 | 56.98 | 2,127,398 | -0.98(-1.69%) |
Dec 03, 2013 | 57.92 | 58.22 | 57.52 | 57.96 | 1,188,123 | -0.04(-0.07%) |
Dec 02, 2013 | 58.71 | 59.23 | 57.89 | 58.00 | 1,215,123 | -0.58(-0.99%) |
Nov 29, 2013 | 58.55 | 59.18 | 58.50 | 58.58 | 692,637 | +0.09(+0.15%) |
Nov 27, 2013 | 58.85 | 59.02 | 58.16 | 58.49 | 809,109 | -0.38(-0.64%) |
Nov 26, 2013 | 58.94 | 59.03 | 58.35 | 58.87 | 1,280,955 | -0.09(-0.15%) |
Nov 25, 2013 | 59.21 | 59.95 | 58.49 | 58.96 | 1,249,338 | +0.69(+1.18%) |
Nov 22, 2013 | 57.97 | 58.32 | 57.61 | 58.27 | 985,808 | +0.22(+0.38%) |
Nov 21, 2013 | 57.42 | 58.19 | 57.18 | 58.05 | 1,095,691 | +0.88(+1.54%) |
Nov 20, 2013 | 57.55 | 58.17 | 56.93 | 57.17 | 1,151,391 | -0.02(-0.03%) |
Nov 19, 2013 | 58.02 | 58.15 | 57.04 | 57.19 | 1,116,293 | -0.76(-1.30%) |
Nov 18, 2013 | 58.89 | 59.04 | 57.65 | 57.94 | 833,150 | -0.54(-0.93%) |
Nov 15, 2013 | 58.49 | 58.68 | 58.02 | 58.48 | 834,840 | -0.03(-0.06%) |
Nov 14, 2013 | 58.38 | 58.73 | 57.97 | 58.52 | 888,446 | +0.20(+0.34%) |
Nov 13, 2013 | 57.29 | 58.33 | 57.18 | 58.32 | 1,626,373 | +0.71(+1.24%) |
Nov 12, 2013 | 57.78 | 58.03 | 57.46 | 57.61 | 1,032,432 | -0.18(-0.31%) |
Nov 11, 2013 | 57.18 | 57.82 | 56.96 | 57.79 | 1,006,084 | +0.68(+1.19%) |
Nov 08, 2013 | 56.38 | 57.11 | 56.14 | 57.11 | 1,562,594 | +0.93(+1.65%) |
Nov 07, 2013 | 57.57 | 58.05 | 56.01 | 56.18 | 1,077,455 | -1.25(-2.17%) |
Nov 06, 2013 | 57.90 | 58.20 | 57.14 | 57.43 | 845,493 | -0.27(-0.47%) |
Nov 05, 2013 | 57.66 | 58.09 | 56.98 | 57.70 | 1,517,246 | -0.13(-0.23%) |
Nov 04, 2013 | 57.47 | 57.85 | 57.28 | 57.83 | 1,041,888 | +0.66(+1.16%) |