Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 56.73 | 57.60 | 56.16 | 57.17 | 17,416,970 | -0.19(-0.33%) |
Jan 30, 2014 | 58.24 | 58.24 | 57.29 | 57.36 | 12,663,138 | -0.57(-0.99%) |
Jan 29, 2014 | 58.80 | 58.80 | 57.74 | 57.94 | 18,014,186 | -1.10(-1.86%) |
Jan 28, 2014 | 58.70 | 59.34 | 58.53 | 59.03 | 13,481,690 | +0.48(+0.82%) |
Jan 27, 2014 | 59.13 | 59.17 | 58.52 | 58.55 | 13,930,683 | -0.53(-0.90%) |
Jan 24, 2014 | 59.20 | 60.97 | 58.99 | 59.08 | 27,057,786 | +0.70(+1.20%) |
Jan 23, 2014 | 58.73 | 58.93 | 58.29 | 58.38 | 16,967,076 | -0.74(-1.25%) |
Jan 22, 2014 | 59.38 | 59.61 | 58.99 | 59.12 | 11,331,430 | -0.26(-0.44%) |
Jan 21, 2014 | 59.69 | 59.78 | 58.91 | 59.38 | 17,707,494 | +0.22(+0.38%) |
Jan 17, 2014 | 59.56 | 59.16 | 59.16 | 59.16 | 18,403,482 | -0.50(-0.84%) |
Jan 16, 2014 | 59.73 | 59.86 | 59.44 | 59.66 | 15,761,278 | -0.17(-0.28%) |
Jan 15, 2014 | 59.89 | 60.12 | 59.43 | 59.83 | 11,101,484 | -0.06(-0.10%) |
Jan 14, 2014 | 59.29 | 59.93 | 59.29 | 59.89 | 11,792,167 | +0.64(+1.07%) |
Jan 13, 2014 | 59.26 | 59.62 | 59.02 | 59.26 | 12,477,242 | -0.21(-0.36%) |
Jan 10, 2014 | 59.69 | 59.91 | 59.40 | 59.47 | 11,412,696 | -0.09(-0.15%) |
Jan 09, 2014 | 59.65 | 59.84 | 59.27 | 59.56 | 14,628,221 | +0.13(+0.22%) |
Jan 08, 2014 | 59.97 | 60.10 | 59.29 | 59.43 | 18,163,286 | -0.87(-1.45%) |
Jan 07, 2014 | 59.77 | 60.42 | 59.71 | 60.30 | 9,665,239 | +0.58(+0.97%) |
Jan 06, 2014 | 59.70 | 59.97 | 59.47 | 59.72 | 9,732,565 | +0.14(+0.24%) |
Jan 03, 2014 | 59.81 | 59.88 | 59.39 | 59.58 | 9,351,647 | -0.07(-0.11%) |
Jan 02, 2014 | 60.23 | 60.26 | 59.49 | 59.65 | 9,415,021 | -0.64(-1.07%) |
Dec 31, 2013 | 60.60 | 60.29 | 60.29 | 60.29 | 7,784,531 | -0.44(-0.72%) |
Dec 30, 2013 | 60.73 | 60.77 | 60.41 | 60.73 | 5,581,808 | -0.01(-0.01%) |
Dec 27, 2013 | 60.80 | 61.09 | 60.63 | 60.74 | 5,409,122 | +0.19(+0.31%) |
Dec 26, 2013 | 60.35 | 60.65 | 60.20 | 60.55 | 7,219,688 | +0.33(+0.55%) |
Dec 24, 2013 | 60.23 | 60.44 | 60.17 | 60.22 | 3,914,533 | +0.00(+0.00%) |
Dec 23, 2013 | 60.83 | 60.83 | 60.00 | 60.22 | 11,684,052 | -0.39(-0.65%) |
Dec 20, 2013 | 60.71 | 61.13 | 60.60 | 60.61 | 17,835,848 | -0.04(-0.07%) |
Dec 19, 2013 | 60.74 | 60.94 | 60.37 | 60.66 | 8,623,634 | -0.36(-0.58%) |
Dec 18, 2013 | 60.15 | 61.04 | 59.60 | 61.01 | 16,246,655 | +1.09(+1.82%) |
Dec 17, 2013 | 60.57 | 60.62 | 59.76 | 59.92 | 15,398,255 | -0.58(-0.95%) |
Dec 16, 2013 | 61.26 | 61.52 | 60.43 | 60.50 | 11,596,225 | -0.50(-0.83%) |
Dec 13, 2013 | 60.98 | 61.07 | 60.40 | 61.00 | 10,048,152 | +0.05(+0.08%) |
Dec 12, 2013 | 62.08 | 62.11 | 60.68 | 60.95 | 13,715,206 | -1.27(-2.05%) |
Dec 11, 2013 | 62.02 | 62.58 | 61.92 | 62.23 | 13,215,926 | +0.27(+0.44%) |
Dec 10, 2013 | 62.51 | 62.53 | 61.79 | 61.95 | 9,955,778 | -0.84(-1.33%) |
Dec 09, 2013 | 62.57 | 62.91 | 62.46 | 62.79 | 9,985,366 | +0.19(+0.31%) |
Dec 06, 2013 | 61.64 | 62.60 | 61.60 | 62.60 | 9,716,146 | +1.36(+2.21%) |
Dec 05, 2013 | 61.76 | 61.80 | 60.95 | 61.24 | 11,043,667 | -0.49(-0.79%) |
Dec 04, 2013 | 61.75 | 61.83 | 61.17 | 61.73 | 9,168,357 | -0.36(-0.57%) |
Dec 03, 2013 | 61.69 | 62.15 | 61.72 | 62.09 | 10,171,674 | +0.36(+0.59%) |
Dec 02, 2013 | 62.24 | 62.32 | 61.54 | 61.72 | 10,123,087 | -0.65(-1.04%) |
Nov 29, 2013 | 62.78 | 63.11 | 62.32 | 62.37 | 6,689,734 | -0.04(-0.07%) |
Nov 27, 2013 | 62.86 | 62.87 | 62.23 | 62.42 | 6,622,985 | -0.27(-0.43%) |
Nov 26, 2013 | 63.10 | 63.51 | 62.69 | 62.69 | 9,540,355 | -0.57(-0.90%) |
Nov 25, 2013 | 62.92 | 63.56 | 62.84 | 63.26 | 13,036,781 | +0.34(+0.54%) |
Nov 22, 2013 | 62.60 | 62.95 | 62.38 | 62.91 | 10,040,757 | +0.21(+0.33%) |
Nov 21, 2013 | 62.83 | 62.87 | 62.59 | 62.71 | 8,709,324 | -0.01(-0.02%) |
Nov 20, 2013 | 62.44 | 62.94 | 62.39 | 62.72 | 10,371,009 | +0.26(+0.41%) |
Nov 19, 2013 | 62.44 | 62.65 | 62.37 | 62.46 | 10,691,476 | -0.17(-0.27%) |
Nov 18, 2013 | 62.80 | 62.91 | 62.34 | 62.63 | 11,486,936 | -0.20(-0.32%) |
Nov 15, 2013 | 62.34 | 62.89 | 62.33 | 62.83 | 13,058,514 | +0.39(+0.62%) |
Nov 14, 2013 | 61.79 | 62.55 | 61.79 | 62.45 | 10,233,390 | +0.61(+0.98%) |
Nov 13, 2013 | 61.15 | 61.84 | 61.07 | 61.84 | 10,225,209 | +0.52(+0.85%) |
Nov 12, 2013 | 60.90 | 61.50 | 60.82 | 61.32 | 11,074,278 | +0.40(+0.66%) |
Nov 11, 2013 | 60.99 | 61.23 | 60.74 | 60.92 | 8,302,092 | -0.19(-0.30%) |
Nov 08, 2013 | 60.94 | 61.15 | 60.49 | 61.11 | 13,189,758 | +0.14(+0.23%) |
Nov 07, 2013 | 61.40 | 61.54 | 60.81 | 60.97 | 13,620,786 | -0.36(-0.59%) |
Nov 06, 2013 | 60.46 | 61.54 | 60.23 | 61.33 | 12,761,344 | +1.02(+1.69%) |
Nov 05, 2013 | 60.09 | 60.54 | 59.88 | 60.31 | 6,655,750 | +0.07(+0.12%) |
Nov 04, 2013 | 60.33 | 60.53 | 59.92 | 60.23 | 7,372,380 | +0.13(+0.22%) |