Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 53.95 | 55.29 | 53.90 | 55.09 | 20,775,510 | +0.71(+1.31%) |
Jan 30, 2014 | 53.93 | 54.48 | 53.42 | 54.38 | 23,689,090 | +1.59(+3.01%) |
Jan 29, 2014 | 53.00 | 53.50 | 52.69 | 52.79 | 21,459,214 | -0.65(-1.21%) |
Jan 28, 2014 | 53.44 | 54.29 | 53.26 | 53.44 | 24,497,420 | -0.90(-1.65%) |
Jan 27, 2014 | 54.94 | 55.20 | 53.99 | 54.34 | 16,885,192 | -0.65(-1.19%) |
Jan 24, 2014 | 55.89 | 56.00 | 54.97 | 54.99 | 16,186,081 | -1.33(-2.36%) |
Jan 23, 2014 | 56.03 | 56.34 | 55.79 | 56.32 | 10,873,307 | +0.07(+0.12%) |
Jan 22, 2014 | 56.04 | 56.31 | 55.76 | 56.25 | 9,756,265 | +0.24(+0.42%) |
Jan 21, 2014 | 55.67 | 56.09 | 55.57 | 56.01 | 11,850,316 | +0.54(+0.98%) |
Jan 17, 2014 | 55.45 | 55.47 | 55.47 | 55.47 | 16,533,752 | +0.01(+0.01%) |
Jan 16, 2014 | 55.28 | 55.58 | 54.94 | 55.46 | 13,801,061 | +0.16(+0.28%) |
Jan 15, 2014 | 54.48 | 55.44 | 54.48 | 55.31 | 13,469,242 | +0.83(+1.53%) |
Jan 14, 2014 | 53.72 | 54.71 | 53.72 | 54.48 | 13,350,658 | +0.13(+0.23%) |
Jan 13, 2014 | 54.77 | 55.13 | 54.06 | 54.35 | 11,553,367 | -0.48(-0.88%) |
Jan 10, 2014 | 55.01 | 55.30 | 54.31 | 54.83 | 11,960,320 | -0.03(-0.05%) |
Jan 09, 2014 | 54.96 | 55.00 | 54.69 | 54.86 | 12,215,804 | +0.17(+0.31%) |
Jan 08, 2014 | 54.30 | 54.69 | 53.95 | 54.69 | 12,090,101 | +0.33(+0.60%) |
Jan 07, 2014 | 54.04 | 54.42 | 53.89 | 54.36 | 7,937,867 | +0.40(+0.74%) |
Jan 06, 2014 | 54.25 | 54.34 | 53.85 | 53.96 | 10,365,086 | -0.14(-0.26%) |
Jan 03, 2014 | 54.43 | 54.54 | 53.77 | 54.10 | 10,737,708 | -0.32(-0.59%) |
Jan 02, 2014 | 54.64 | 54.76 | 54.38 | 54.42 | 13,588,227 | -0.69(-1.25%) |
Dec 31, 2013 | 54.75 | 55.11 | 55.11 | 55.11 | 7,712,841 | +0.50(+0.92%) |
Dec 30, 2013 | 54.68 | 54.85 | 54.56 | 54.61 | 7,254,690 | -0.17(-0.31%) |
Dec 27, 2013 | 54.74 | 54.94 | 54.67 | 54.78 | 6,793,296 | +0.24(+0.44%) |
Dec 26, 2013 | 54.22 | 54.69 | 54.22 | 54.54 | 6,209,236 | +0.33(+0.60%) |
Dec 24, 2013 | 53.94 | 54.37 | 53.92 | 54.22 | 3,499,405 | +0.15(+0.27%) |
Dec 23, 2013 | 54.57 | 54.60 | 53.83 | 54.07 | 12,041,829 | -0.05(-0.10%) |
Dec 20, 2013 | 53.80 | 54.21 | 53.62 | 54.12 | 29,185,074 | +0.36(+0.66%) |
Dec 19, 2013 | 54.25 | 54.41 | 53.54 | 53.76 | 11,833,943 | -0.56(-1.02%) |
Dec 18, 2013 | 54.10 | 54.34 | 53.21 | 54.32 | 12,619,782 | +0.19(+0.36%) |
Dec 17, 2013 | 53.81 | 54.17 | 53.64 | 54.13 | 11,571,160 | +0.10(+0.18%) |
Dec 16, 2013 | 54.26 | 54.38 | 53.82 | 54.03 | 11,490,655 | +0.16(+0.29%) |
Dec 13, 2013 | 54.51 | 54.53 | 53.84 | 53.87 | 11,752,433 | -0.11(-0.21%) |
Dec 12, 2013 | 54.19 | 54.50 | 53.81 | 53.99 | 10,103,547 | -0.21(-0.38%) |
Dec 11, 2013 | 54.92 | 55.01 | 54.16 | 54.19 | 13,306,972 | -0.27(-0.50%) |
Dec 10, 2013 | 54.39 | 54.81 | 54.25 | 54.47 | 14,442,035 | +0.01(+0.01%) |
Dec 09, 2013 | 54.87 | 55.07 | 54.14 | 54.46 | 11,964,551 | -0.29(-0.53%) |
Dec 06, 2013 | 54.63 | 54.91 | 54.26 | 54.75 | 0 | +0.39(+0.72%) |
Dec 05, 2013 | 54.19 | 54.51 | 54.11 | 54.36 | 10,405,888 | +0.04(+0.07%) |
Dec 04, 2013 | 54.20 | 54.56 | 54.08 | 54.32 | 8,766,318 | -0.10(-0.18%) |
Dec 03, 2013 | 54.33 | 54.51 | 54.24 | 54.42 | 10,698,558 | -0.10(-0.18%) |
Dec 02, 2013 | 54.58 | 54.83 | 54.36 | 54.51 | 11,924,889 | -0.10(-0.19%) |
Nov 29, 2013 | 54.57 | 54.85 | 54.38 | 54.62 | 0 | +0.01(+0.03%) |
Nov 27, 2013 | 54.36 | 54.62 | 54.05 | 54.60 | 0 | +0.19(+0.35%) |
Nov 26, 2013 | 53.70 | 54.41 | 53.63 | 54.41 | 20,605,622 | +0.86(+1.60%) |
Nov 25, 2013 | 52.52 | 53.58 | 52.42 | 53.55 | 22,401,548 | -0.35(-0.64%) |
Nov 22, 2013 | 53.12 | 54.00 | 53.09 | 53.90 | 0 | +0.92(+1.74%) |
Nov 21, 2013 | 52.01 | 53.05 | 52.01 | 52.98 | 18,369,422 | +0.50(+0.96%) |
Nov 20, 2013 | 53.15 | 53.49 | 52.39 | 52.47 | 20,446,442 | -0.60(-1.13%) |
Nov 19, 2013 | 53.32 | 53.51 | 52.99 | 53.07 | 14,273,749 | -0.07(-0.14%) |
Nov 18, 2013 | 53.40 | 53.41 | 52.98 | 53.15 | 14,810,467 | -0.17(-0.32%) |
Nov 15, 2013 | 52.70 | 53.32 | 52.53 | 53.32 | 19,250,944 | +0.70(+1.33%) |
Nov 14, 2013 | 51.70 | 52.81 | 51.60 | 52.61 | 19,896,038 | +0.88(+1.70%) |
Nov 13, 2013 | 50.97 | 51.73 | 50.64 | 51.73 | 18,383,950 | +1.12(+2.22%) |
Nov 12, 2013 | 49.90 | 50.66 | 49.90 | 50.61 | 0 | +0.66(+1.32%) |
Nov 11, 2013 | 49.72 | 50.18 | 49.63 | 49.95 | 14,295,284 | +0.13(+0.25%) |
Nov 08, 2013 | 49.81 | 50.26 | 49.54 | 49.83 | 0 | +0.27(+0.54%) |
Nov 07, 2013 | 49.37 | 50.05 | 48.94 | 49.56 | 45,710,424 | -1.96(-3.80%) |
Nov 06, 2013 | 51.29 | 51.57 | 50.73 | 51.52 | 17,578,508 | +0.54(+1.07%) |
Nov 05, 2013 | 51.16 | 51.38 | 50.87 | 50.98 | 11,565,988 | -0.42(-0.81%) |
Nov 04, 2013 | 51.82 | 51.85 | 51.16 | 51.40 | 12,547,735 | -0.24(-0.47%) |