Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 61.21 | 61.62 | 60.85 | 61.56 | 5,038,941 | -0.44(-0.71%) |
Jan 30, 2014 | 61.06 | 62.21 | 60.92 | 62.00 | 4,969,789 | +1.31(+2.16%) |
Jan 29, 2014 | 60.80 | 62.14 | 60.33 | 60.69 | 7,051,043 | -0.38(-0.63%) |
Jan 28, 2014 | 61.02 | 61.63 | 60.87 | 61.07 | 3,443,432 | +0.05(+0.08%) |
Jan 27, 2014 | 60.73 | 61.49 | 60.59 | 61.02 | 4,963,927 | +0.04(+0.07%) |
Jan 24, 2014 | 62.03 | 62.10 | 60.79 | 60.98 | 6,626,790 | -1.36(-2.19%) |
Jan 23, 2014 | 61.92 | 62.76 | 61.74 | 62.34 | 5,929,943 | -0.17(-0.27%) |
Jan 22, 2014 | 62.87 | 62.96 | 62.38 | 62.51 | 5,711,980 | +0.20(+0.33%) |
Jan 21, 2014 | 61.93 | 62.70 | 61.67 | 62.31 | 7,485,478 | +0.55(+0.88%) |
Jan 17, 2014 | 62.27 | 61.76 | 61.76 | 61.76 | 6,518,176 | -0.20(-0.33%) |
Jan 16, 2014 | 63.13 | 63.74 | 61.45 | 61.97 | 10,441,674 | -1.77(-2.78%) |
Jan 15, 2014 | 63.04 | 63.76 | 63.04 | 63.74 | 8,269,764 | +0.70(+1.11%) |
Jan 14, 2014 | 63.07 | 63.31 | 62.76 | 63.04 | 6,791,083 | +0.07(+0.11%) |
Jan 13, 2014 | 63.59 | 63.87 | 62.75 | 62.97 | 6,162,847 | -0.65(-1.02%) |
Jan 10, 2014 | 64.90 | 64.98 | 63.49 | 63.62 | 7,796,955 | -1.18(-1.81%) |
Jan 09, 2014 | 64.43 | 64.93 | 64.43 | 64.79 | 7,387,066 | +0.39(+0.61%) |
Jan 08, 2014 | 65.01 | 65.12 | 64.28 | 64.40 | 7,248,178 | -0.76(-1.16%) |
Jan 07, 2014 | 63.82 | 65.86 | 63.82 | 65.16 | 7,673,023 | +1.93(+3.06%) |
Jan 06, 2014 | 64.23 | 64.23 | 63.13 | 63.23 | 4,018,950 | -0.73(-1.15%) |
Jan 03, 2014 | 63.70 | 64.52 | 63.53 | 63.96 | 3,764,892 | +0.45(+0.71%) |
Jan 02, 2014 | 63.80 | 64.12 | 63.46 | 63.51 | 3,596,452 | -0.62(-0.97%) |
Dec 31, 2013 | 63.87 | 64.13 | 64.13 | 64.13 | 2,677,110 | +0.44(+0.70%) |
Dec 30, 2013 | 63.75 | 63.91 | 63.29 | 63.69 | 2,329,024 | +0.08(+0.12%) |
Dec 27, 2013 | 63.87 | 64.15 | 63.52 | 63.61 | 3,358,465 | -0.14(-0.21%) |
Dec 26, 2013 | 63.40 | 63.85 | 63.26 | 63.75 | 2,490,438 | +0.61(+0.97%) |
Dec 24, 2013 | 63.19 | 63.38 | 62.96 | 63.13 | 1,471,873 | -0.19(-0.30%) |
Dec 23, 2013 | 62.89 | 63.53 | 62.78 | 63.32 | 3,831,335 | +0.85(+1.36%) |
Dec 20, 2013 | 61.91 | 62.79 | 61.85 | 62.47 | 8,819,750 | +0.82(+1.33%) |
Dec 19, 2013 | 61.38 | 61.77 | 61.04 | 61.65 | 5,080,836 | +0.01(+0.01%) |
Dec 18, 2013 | 60.41 | 61.72 | 60.21 | 61.64 | 5,842,318 | +1.41(+2.33%) |
Dec 17, 2013 | 60.64 | 60.66 | 59.79 | 60.24 | 5,025,551 | -0.28(-0.46%) |
Dec 16, 2013 | 60.26 | 60.79 | 60.07 | 60.52 | 5,130,564 | +0.49(+0.82%) |
Dec 13, 2013 | 60.60 | 61.20 | 60.01 | 60.03 | 5,567,574 | -0.45(-0.75%) |
Dec 12, 2013 | 61.48 | 61.81 | 60.39 | 60.48 | 6,828,144 | -0.96(-1.57%) |
Dec 11, 2013 | 63.08 | 63.11 | 61.23 | 61.44 | 8,576,338 | -1.63(-2.58%) |
Dec 10, 2013 | 62.78 | 63.37 | 62.75 | 63.07 | 4,392,673 | +0.28(+0.45%) |
Dec 09, 2013 | 62.60 | 63.29 | 62.54 | 62.78 | 4,683,283 | +0.19(+0.30%) |
Dec 06, 2013 | 62.37 | 62.78 | 62.04 | 62.60 | 4,562,861 | +0.64(+1.03%) |
Dec 05, 2013 | 62.44 | 62.75 | 61.78 | 61.96 | 4,816,390 | -0.77(-1.22%) |
Dec 04, 2013 | 62.19 | 63.37 | 61.78 | 62.73 | 6,515,093 | +0.17(+0.27%) |
Dec 03, 2013 | 62.90 | 62.90 | 61.87 | 62.55 | 6,063,068 | -0.36(-0.58%) |
Dec 02, 2013 | 62.48 | 63.17 | 62.48 | 62.92 | 5,039,457 | -0.27(-0.43%) |
Nov 29, 2013 | 63.28 | 63.57 | 62.98 | 63.19 | 2,387,456 | +0.10(+0.16%) |
Nov 27, 2013 | 63.35 | 63.57 | 62.85 | 63.09 | 4,290,959 | -0.14(-0.21%) |
Nov 26, 2013 | 62.96 | 63.62 | 62.83 | 63.23 | 5,452,175 | +0.38(+0.61%) |
Nov 25, 2013 | 62.78 | 63.34 | 62.61 | 62.84 | 4,448,062 | +0.28(+0.45%) |
Nov 22, 2013 | 61.86 | 62.57 | 61.77 | 62.56 | 3,755,198 | +0.70(+1.14%) |
Nov 21, 2013 | 61.42 | 62.51 | 61.40 | 61.86 | 5,148,372 | +0.79(+1.29%) |
Nov 20, 2013 | 60.99 | 61.82 | 60.80 | 61.07 | 5,930,141 | +0.31(+0.52%) |
Nov 19, 2013 | 60.88 | 61.01 | 60.46 | 60.76 | 5,021,792 | -0.06(-0.10%) |
Nov 18, 2013 | 61.06 | 61.17 | 60.66 | 60.82 | 3,846,729 | -0.16(-0.26%) |
Nov 15, 2013 | 60.35 | 61.05 | 60.31 | 60.98 | 4,564,662 | +0.36(+0.60%) |
Nov 14, 2013 | 60.53 | 60.75 | 60.19 | 60.61 | 4,220,844 | +0.36(+0.61%) |
Nov 13, 2013 | 59.35 | 60.35 | 59.23 | 60.25 | 4,562,094 | +0.90(+1.52%) |
Nov 12, 2013 | 59.79 | 60.15 | 59.28 | 59.35 | 4,248,772 | -0.47(-0.78%) |
Nov 11, 2013 | 60.01 | 60.20 | 59.64 | 59.81 | 3,633,288 | +0.00(+0.00%) |
Nov 08, 2013 | 59.14 | 59.84 | 59.08 | 59.81 | 4,410,380 | +0.63(+1.06%) |
Nov 07, 2013 | 60.15 | 60.22 | 59.10 | 59.19 | 5,300,673 | -0.45(-0.75%) |
Nov 06, 2013 | 58.43 | 60.26 | 58.37 | 59.64 | 6,466,178 | +1.33(+2.28%) |
Nov 05, 2013 | 58.12 | 58.49 | 57.92 | 58.30 | 3,914,629 | -0.20(-0.33%) |
Nov 04, 2013 | 58.35 | 58.76 | 57.99 | 58.50 | 4,359,495 | +0.27(+0.47%) |