Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 57.25 | 58.11 | 57.07 | 57.80 | 3,944,681 | -0.29(-0.49%) |
Jan 30, 2014 | 57.80 | 58.37 | 57.53 | 58.08 | 2,694,756 | +0.89(+1.56%) |
Jan 29, 2014 | 57.36 | 58.05 | 57.12 | 57.19 | 3,550,473 | -0.82(-1.41%) |
Jan 28, 2014 | 57.27 | 58.20 | 57.24 | 58.01 | 2,801,774 | +0.75(+1.32%) |
Jan 27, 2014 | 57.75 | 57.91 | 57.07 | 57.26 | 4,004,611 | -0.51(-0.88%) |
Jan 24, 2014 | 58.31 | 58.75 | 57.76 | 57.76 | 4,613,907 | -0.79(-1.36%) |
Jan 23, 2014 | 59.23 | 59.23 | 58.16 | 58.56 | 5,282,176 | -0.91(-1.53%) |
Jan 22, 2014 | 59.50 | 59.73 | 59.31 | 59.47 | 5,038,824 | +0.03(+0.06%) |
Jan 21, 2014 | 59.59 | 59.87 | 59.27 | 59.43 | 7,523,130 | +0.18(+0.30%) |
Jan 17, 2014 | 60.47 | 59.25 | 59.25 | 59.25 | 12,719,734 | -3.32(-5.30%) |
Jan 16, 2014 | 63.11 | 63.21 | 62.46 | 62.57 | 3,806,941 | -0.48(-0.77%) |
Jan 15, 2014 | 63.32 | 63.45 | 62.87 | 63.05 | 3,731,482 | -0.27(-0.43%) |
Jan 14, 2014 | 63.25 | 63.62 | 62.89 | 63.32 | 3,091,841 | +0.81(+1.30%) |
Jan 13, 2014 | 63.53 | 63.77 | 62.32 | 62.51 | 3,209,687 | -1.35(-2.11%) |
Jan 10, 2014 | 63.83 | 64.04 | 63.35 | 63.86 | 2,839,877 | +0.14(+0.22%) |
Jan 09, 2014 | 63.89 | 64.12 | 63.63 | 63.72 | 4,456,803 | +0.00(+0.00%) |
Jan 08, 2014 | 63.21 | 63.78 | 63.17 | 63.72 | 3,703,274 | +0.47(+0.74%) |
Jan 07, 2014 | 64.10 | 64.25 | 63.13 | 63.25 | 6,158,843 | +0.56(+0.90%) |
Jan 06, 2014 | 63.48 | 63.90 | 62.67 | 62.69 | 4,262,603 | -0.61(-0.97%) |
Jan 03, 2014 | 63.22 | 63.52 | 62.95 | 63.30 | 2,370,204 | +0.07(+0.12%) |
Jan 02, 2014 | 62.71 | 63.62 | 62.70 | 63.23 | 3,748,943 | +0.52(+0.84%) |
Dec 31, 2013 | 62.21 | 62.71 | 62.71 | 62.71 | 2,364,524 | +0.65(+1.04%) |
Dec 30, 2013 | 62.18 | 62.34 | 61.83 | 62.06 | 1,746,221 | +0.03(+0.05%) |
Dec 27, 2013 | 62.10 | 62.17 | 61.81 | 62.03 | 847,254 | -0.08(-0.13%) |
Dec 26, 2013 | 61.90 | 62.21 | 61.72 | 62.11 | 1,973,256 | +0.41(+0.66%) |
Dec 24, 2013 | 61.45 | 61.77 | 61.37 | 61.70 | 814,507 | +0.30(+0.49%) |
Dec 23, 2013 | 61.35 | 61.66 | 60.98 | 61.40 | 2,331,856 | +0.23(+0.37%) |
Dec 20, 2013 | 60.52 | 61.23 | 60.25 | 61.17 | 5,748,451 | +0.89(+1.48%) |
Dec 19, 2013 | 59.94 | 60.39 | 59.56 | 60.28 | 3,646,011 | +0.16(+0.26%) |
Dec 18, 2013 | 58.83 | 60.17 | 58.29 | 60.12 | 4,045,616 | +1.36(+2.31%) |
Dec 17, 2013 | 59.52 | 59.71 | 58.50 | 58.76 | 2,151,223 | -0.32(-0.54%) |
Dec 16, 2013 | 58.74 | 59.35 | 58.56 | 59.08 | 2,727,777 | +0.58(+0.99%) |
Dec 13, 2013 | 58.72 | 58.78 | 58.19 | 58.50 | 2,245,273 | -0.01(-0.01%) |
Dec 12, 2013 | 58.77 | 58.84 | 58.13 | 58.51 | 3,125,145 | -0.31(-0.53%) |
Dec 11, 2013 | 59.67 | 59.93 | 58.68 | 58.82 | 3,975,964 | -0.79(-1.32%) |
Dec 10, 2013 | 59.65 | 59.93 | 59.23 | 59.60 | 2,269,992 | -0.15(-0.25%) |
Dec 09, 2013 | 59.79 | 60.03 | 59.59 | 59.75 | 3,172,622 | +0.33(+0.55%) |
Dec 06, 2013 | 59.56 | 59.91 | 59.20 | 59.42 | 5,051,222 | +0.54(+0.92%) |
Dec 05, 2013 | 59.14 | 59.28 | 58.61 | 58.88 | 4,284,457 | -0.34(-0.57%) |
Dec 04, 2013 | 58.34 | 59.46 | 58.24 | 59.22 | 4,226,538 | +0.59(+1.01%) |
Dec 03, 2013 | 58.87 | 59.05 | 58.40 | 58.63 | 5,173,947 | -0.38(-0.65%) |
Dec 02, 2013 | 59.47 | 59.75 | 58.81 | 59.02 | 4,726,781 | +0.38(+0.66%) |
Nov 29, 2013 | 58.68 | 59.08 | 58.38 | 58.63 | 2,076,605 | +0.10(+0.17%) |
Nov 27, 2013 | 58.19 | 58.61 | 57.98 | 58.53 | 2,403,550 | +0.57(+0.99%) |
Nov 26, 2013 | 57.74 | 58.21 | 57.62 | 57.96 | 2,829,242 | +0.33(+0.57%) |
Nov 25, 2013 | 57.08 | 57.93 | 56.97 | 57.63 | 3,023,121 | +0.65(+1.15%) |
Nov 22, 2013 | 57.26 | 57.26 | 56.51 | 56.98 | 3,687,702 | -0.02(-0.03%) |
Nov 21, 2013 | 56.68 | 57.17 | 56.53 | 56.99 | 3,365,891 | +0.68(+1.21%) |
Nov 20, 2013 | 57.21 | 57.22 | 56.26 | 56.31 | 3,524,342 | -0.37(-0.65%) |
Nov 19, 2013 | 56.82 | 56.96 | 56.49 | 56.68 | 2,853,636 | -0.14(-0.24%) |
Nov 18, 2013 | 57.66 | 57.77 | 56.74 | 56.82 | 4,015,576 | -0.78(-1.35%) |
Nov 15, 2013 | 57.62 | 58.06 | 57.49 | 57.60 | 3,346,112 | -0.26(-0.45%) |
Nov 14, 2013 | 57.40 | 58.02 | 57.39 | 57.86 | 3,226,557 | +0.52(+0.90%) |
Nov 13, 2013 | 56.71 | 57.35 | 56.31 | 57.35 | 4,128,063 | +0.45(+0.79%) |
Nov 12, 2013 | 57.02 | 57.20 | 56.74 | 56.90 | 3,072,979 | -0.14(-0.24%) |
Nov 11, 2013 | 56.99 | 57.26 | 56.85 | 57.03 | 2,548,629 | +0.07(+0.13%) |
Nov 08, 2013 | 56.40 | 57.30 | 56.35 | 56.96 | 4,804,172 | +0.61(+1.07%) |
Nov 07, 2013 | 56.96 | 57.22 | 56.33 | 56.35 | 3,597,994 | -0.36(-0.63%) |
Nov 06, 2013 | 57.69 | 57.69 | 56.41 | 56.71 | 3,988,519 | -0.30(-0.53%) |
Nov 05, 2013 | 56.64 | 57.17 | 56.33 | 57.02 | 3,367,064 | +0.29(+0.50%) |
Nov 04, 2013 | 56.66 | 56.80 | 56.37 | 56.73 | 3,163,902 | +0.18(+0.32%) |