Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 56.99 | 58.88 | 56.28 | 57.55 | 4,726,854 | +1.47(+2.62%) |
Jan 30, 2014 | 55.41 | 56.26 | 55.08 | 56.08 | 3,051,481 | +0.94(+1.71%) |
Jan 29, 2014 | 55.30 | 56.15 | 54.99 | 55.13 | 2,619,126 | -0.39(-0.70%) |
Jan 28, 2014 | 54.99 | 55.83 | 54.85 | 55.52 | 2,691,104 | +0.62(+1.13%) |
Jan 27, 2014 | 55.14 | 55.49 | 53.89 | 54.90 | 3,233,459 | -0.18(-0.33%) |
Jan 24, 2014 | 55.61 | 55.97 | 55.01 | 55.09 | 4,007,705 | -1.16(-2.06%) |
Jan 23, 2014 | 56.85 | 56.85 | 55.24 | 56.25 | 4,281,043 | -1.22(-2.12%) |
Jan 22, 2014 | 58.79 | 58.87 | 56.97 | 57.47 | 4,266,471 | -1.32(-2.25%) |
Jan 21, 2014 | 59.53 | 59.98 | 58.67 | 58.79 | 3,135,948 | -0.18(-0.30%) |
Jan 17, 2014 | 58.79 | 58.96 | 58.96 | 58.96 | 1,387,227 | +0.04(+0.06%) |
Jan 16, 2014 | 58.85 | 59.27 | 58.65 | 58.93 | 1,102,523 | +0.01(+0.03%) |
Jan 15, 2014 | 58.53 | 59.19 | 58.55 | 58.91 | 1,872,035 | +0.38(+0.66%) |
Jan 14, 2014 | 57.81 | 58.71 | 57.81 | 58.53 | 1,464,098 | +0.83(+1.43%) |
Jan 13, 2014 | 58.40 | 58.73 | 57.57 | 57.70 | 1,450,169 | -0.93(-1.59%) |
Jan 10, 2014 | 58.99 | 59.37 | 58.51 | 58.63 | 1,318,284 | +0.10(+0.16%) |
Jan 09, 2014 | 58.68 | 59.05 | 58.28 | 58.54 | 1,416,082 | +0.07(+0.13%) |
Jan 08, 2014 | 58.41 | 58.67 | 57.69 | 58.46 | 2,416,066 | -0.18(-0.31%) |
Jan 07, 2014 | 58.86 | 59.03 | 58.48 | 58.65 | 1,954,411 | -0.23(-0.39%) |
Jan 06, 2014 | 59.61 | 59.75 | 58.48 | 58.88 | 1,741,242 | -0.30(-0.51%) |
Jan 03, 2014 | 59.39 | 59.74 | 59.14 | 59.18 | 1,275,754 | -0.08(-0.14%) |
Jan 02, 2014 | 59.28 | 59.44 | 58.96 | 59.26 | 2,184,274 | -0.31(-0.52%) |
Dec 31, 2013 | 58.96 | 59.57 | 59.57 | 59.57 | 2,970,210 | +0.59(+1.00%) |
Dec 30, 2013 | 58.31 | 59.00 | 58.23 | 58.98 | 2,096,938 | +0.62(+1.06%) |
Dec 27, 2013 | 58.31 | 58.64 | 58.22 | 58.36 | 1,136,871 | +0.07(+0.11%) |
Dec 26, 2013 | 57.80 | 58.34 | 57.80 | 58.29 | 2,230,676 | +0.55(+0.96%) |
Dec 24, 2013 | 56.85 | 57.75 | 56.85 | 57.74 | 1,440,826 | +0.86(+1.52%) |
Dec 23, 2013 | 56.47 | 56.95 | 56.18 | 56.88 | 2,183,553 | +0.83(+1.48%) |
Dec 20, 2013 | 55.66 | 56.57 | 55.54 | 56.05 | 5,311,138 | +0.68(+1.23%) |
Dec 19, 2013 | 55.04 | 55.68 | 54.90 | 55.37 | 3,843,723 | +0.27(+0.50%) |
Dec 18, 2013 | 54.68 | 55.24 | 54.07 | 55.10 | 2,725,764 | +0.45(+0.82%) |
Dec 17, 2013 | 54.44 | 54.82 | 54.11 | 54.65 | 4,617,671 | +0.44(+0.82%) |
Dec 16, 2013 | 54.08 | 54.64 | 54.04 | 54.20 | 2,140,426 | +0.56(+1.05%) |
Dec 13, 2013 | 55.01 | 55.02 | 53.61 | 53.64 | 3,727,282 | -0.88(-1.61%) |
Dec 12, 2013 | 54.70 | 55.02 | 54.48 | 54.52 | 2,615,343 | -0.25(-0.46%) |
Dec 11, 2013 | 55.47 | 55.47 | 54.69 | 54.77 | 2,265,719 | -0.56(-1.01%) |
Dec 10, 2013 | 55.28 | 55.66 | 55.12 | 55.33 | 2,009,514 | -0.04(-0.07%) |
Dec 09, 2013 | 56.00 | 56.01 | 55.21 | 55.37 | 1,980,777 | -0.62(-1.12%) |
Dec 06, 2013 | 55.47 | 56.25 | 55.18 | 55.99 | 1,798,204 | +1.40(+2.56%) |
Dec 05, 2013 | 54.59 | 55.23 | 54.46 | 54.60 | 1,838,301 | -0.20(-0.36%) |
Dec 04, 2013 | 54.95 | 55.40 | 54.46 | 54.79 | 1,884,614 | -0.62(-1.13%) |
Dec 03, 2013 | 55.87 | 56.20 | 55.14 | 55.42 | 1,501,791 | -0.76(-1.35%) |
Dec 02, 2013 | 56.73 | 57.18 | 56.11 | 56.17 | 1,672,060 | -0.42(-0.74%) |
Nov 29, 2013 | 56.45 | 56.95 | 56.45 | 56.59 | 642,341 | +0.29(+0.51%) |
Nov 27, 2013 | 55.71 | 56.45 | 55.52 | 56.31 | 1,213,522 | +0.87(+1.58%) |
Nov 26, 2013 | 55.45 | 56.18 | 55.37 | 55.43 | 1,738,670 | -0.32(-0.58%) |
Nov 25, 2013 | 56.21 | 56.31 | 55.66 | 55.76 | 1,437,506 | -0.40(-0.71%) |
Nov 22, 2013 | 56.31 | 56.48 | 56.01 | 56.15 | 1,727,592 | -0.01(-0.03%) |
Nov 21, 2013 | 55.98 | 56.35 | 55.62 | 56.17 | 1,237,184 | +0.43(+0.76%) |
Nov 20, 2013 | 56.47 | 56.48 | 55.62 | 55.74 | 1,728,716 | -0.59(-1.04%) |
Nov 19, 2013 | 57.17 | 57.27 | 56.00 | 56.33 | 2,404,639 | -0.87(-1.53%) |
Nov 18, 2013 | 57.86 | 58.03 | 57.04 | 57.20 | 1,807,537 | -0.62(-1.08%) |
Nov 15, 2013 | 58.17 | 58.60 | 57.70 | 57.83 | 1,703,994 | -0.39(-0.67%) |
Nov 14, 2013 | 58.67 | 58.85 | 57.95 | 58.22 | 2,165,389 | -0.35(-0.60%) |
Nov 13, 2013 | 57.86 | 58.72 | 57.81 | 58.57 | 1,226,358 | +0.48(+0.82%) |
Nov 12, 2013 | 57.88 | 58.54 | 57.70 | 58.09 | 1,204,790 | +0.04(+0.08%) |
Nov 11, 2013 | 58.00 | 58.18 | 57.65 | 58.05 | 1,012,737 | -0.07(-0.13%) |
Nov 08, 2013 | 56.74 | 58.15 | 56.65 | 58.12 | 2,959,297 | +1.69(+2.99%) |
Nov 07, 2013 | 57.52 | 57.81 | 56.37 | 56.43 | 2,635,786 | -0.82(-1.42%) |
Nov 06, 2013 | 57.28 | 57.94 | 56.90 | 57.25 | 1,592,115 | +0.14(+0.24%) |
Nov 05, 2013 | 56.97 | 57.39 | 56.71 | 57.11 | 1,025,741 | +0.03(+0.05%) |
Nov 04, 2013 | 57.57 | 57.68 | 56.67 | 57.08 | 1,562,085 | -0.39(-0.68%) |