Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 58.15 | 59.54 | 58.09 | 59.19 | 3,112,871 | -0.20(-0.34%) |
Jan 30, 2014 | 59.12 | 59.90 | 59.02 | 59.39 | 2,759,256 | +0.93(+1.59%) |
Jan 29, 2014 | 58.61 | 59.18 | 58.17 | 58.46 | 3,582,826 | -0.65(-1.10%) |
Jan 28, 2014 | 57.98 | 59.46 | 57.88 | 59.11 | 3,529,455 | +0.75(+1.29%) |
Jan 27, 2014 | 58.11 | 58.88 | 57.86 | 58.36 | 5,257,798 | -0.73(-1.24%) |
Jan 24, 2014 | 60.30 | 60.44 | 59.09 | 59.09 | 2,920,077 | -1.79(-2.94%) |
Jan 23, 2014 | 61.18 | 61.43 | 60.32 | 60.88 | 2,671,273 | -0.89(-1.44%) |
Jan 22, 2014 | 60.93 | 61.81 | 60.70 | 61.77 | 3,497,996 | +0.92(+1.51%) |
Jan 21, 2014 | 61.50 | 61.79 | 60.70 | 60.85 | 3,198,693 | -0.52(-0.85%) |
Jan 17, 2014 | 61.02 | 61.37 | 61.37 | 61.37 | 3,314,500 | -0.26(-0.42%) |
Jan 16, 2014 | 61.59 | 61.98 | 61.26 | 61.63 | 3,747,779 | -0.05(-0.08%) |
Jan 15, 2014 | 60.37 | 61.81 | 60.37 | 61.68 | 4,219,450 | +1.31(+2.17%) |
Jan 14, 2014 | 58.68 | 60.53 | 58.63 | 60.37 | 4,179,379 | +1.77(+3.02%) |
Jan 13, 2014 | 59.28 | 59.44 | 58.41 | 58.60 | 2,928,748 | -0.93(-1.56%) |
Jan 10, 2014 | 59.35 | 59.63 | 58.95 | 59.53 | 1,829,065 | +0.44(+0.74%) |
Jan 09, 2014 | 58.99 | 59.53 | 58.72 | 59.09 | 2,427,430 | +0.19(+0.32%) |
Jan 08, 2014 | 59.12 | 59.28 | 58.46 | 58.90 | 3,458,114 | -0.07(-0.12%) |
Jan 07, 2014 | 58.26 | 59.05 | 58.06 | 58.97 | 2,960,485 | +0.85(+1.46%) |
Jan 06, 2014 | 58.06 | 58.77 | 58.01 | 58.12 | 3,752,896 | -1.04(-1.76%) |
Jan 03, 2014 | 59.19 | 59.69 | 59.11 | 59.16 | 1,588,951 | -0.13(-0.22%) |
Jan 02, 2014 | 59.06 | 59.53 | 58.94 | 59.29 | 2,744,473 | -0.59(-0.98%) |
Dec 31, 2013 | 59.60 | 59.88 | 59.88 | 59.88 | 1,391,300 | +0.33(+0.55%) |
Dec 30, 2013 | 59.67 | 59.80 | 59.24 | 59.55 | 1,329,125 | +0.04(+0.07%) |
Dec 27, 2013 | 59.73 | 59.99 | 59.28 | 59.51 | 1,267,021 | -0.07(-0.12%) |
Dec 26, 2013 | 59.53 | 59.99 | 59.48 | 59.58 | 1,026,434 | +0.05(+0.08%) |
Dec 24, 2013 | 59.58 | 59.78 | 59.22 | 59.53 | 846,684 | +0.06(+0.10%) |
Dec 23, 2013 | 59.74 | 59.89 | 59.12 | 59.47 | 1,947,938 | +0.21(+0.35%) |
Dec 20, 2013 | 58.42 | 59.55 | 58.22 | 59.26 | 5,363,175 | +1.13(+1.94%) |
Dec 19, 2013 | 58.75 | 58.98 | 58.07 | 58.13 | 3,305,958 | -0.91(-1.54%) |
Dec 18, 2013 | 57.59 | 59.07 | 57.02 | 59.04 | 4,974,764 | +1.37(+2.38%) |
Dec 17, 2013 | 58.34 | 58.88 | 57.54 | 57.67 | 6,344,049 | -0.83(-1.42%) |
Dec 16, 2013 | 60.66 | 60.88 | 58.40 | 58.50 | 8,785,898 | -2.39(-3.93%) |
Dec 13, 2013 | 58.00 | 61.09 | 58.00 | 60.89 | 15,848,121 | +6.90(+12.78%) |
Dec 12, 2013 | 54.46 | 54.94 | 53.93 | 53.99 | 6,075,256 | -0.65(-1.19%) |
Dec 11, 2013 | 55.23 | 55.59 | 54.58 | 54.64 | 3,988,081 | -0.68(-1.23%) |
Dec 10, 2013 | 55.33 | 55.39 | 54.65 | 55.32 | 3,787,264 | -0.12(-0.22%) |
Dec 09, 2013 | 55.94 | 56.05 | 55.24 | 55.44 | 3,397,736 | -0.16(-0.29%) |
Dec 06, 2013 | 55.99 | 56.10 | 55.55 | 55.60 | 0 | +0.56(+1.02%) |
Dec 05, 2013 | 55.63 | 55.75 | 54.47 | 55.04 | 0 | -1.01(-1.80%) |
Dec 04, 2013 | 56.19 | 56.43 | 55.42 | 56.05 | 0 | -0.35(-0.62%) |
Dec 03, 2013 | 56.63 | 57.04 | 56.39 | 56.40 | 4,127,613 | -0.36(-0.63%) |
Dec 02, 2013 | 56.74 | 57.03 | 56.61 | 56.76 | 1,950,454 | -0.02(-0.04%) |
Nov 29, 2013 | 57.12 | 57.15 | 56.62 | 56.78 | 0 | -0.13(-0.23%) |
Nov 27, 2013 | 56.85 | 57.03 | 56.68 | 56.91 | 0 | +0.21(+0.37%) |
Nov 26, 2013 | 56.87 | 56.89 | 56.20 | 56.70 | 2,827,131 | -0.25(-0.44%) |
Nov 25, 2013 | 56.62 | 57.18 | 56.50 | 56.95 | 2,986,379 | +0.54(+0.96%) |
Nov 22, 2013 | 56.26 | 56.50 | 55.89 | 56.41 | 0 | +0.18(+0.32%) |
Nov 21, 2013 | 56.28 | 56.59 | 55.86 | 56.23 | 2,458,849 | +0.29(+0.52%) |
Nov 20, 2013 | 55.98 | 56.32 | 55.80 | 55.94 | 0 | +0.17(+0.30%) |
Nov 19, 2013 | 56.73 | 56.73 | 55.65 | 55.77 | 3,404,510 | -0.83(-1.47%) |
Nov 18, 2013 | 57.45 | 57.49 | 56.40 | 56.60 | 0 | -0.75(-1.31%) |
Nov 15, 2013 | 57.54 | 57.59 | 56.78 | 57.35 | 0 | +0.18(+0.31%) |
Nov 14, 2013 | 57.56 | 57.99 | 56.91 | 57.17 | 4,571,342 | -0.38(-0.66%) |
Nov 13, 2013 | 55.59 | 57.59 | 55.59 | 57.55 | 5,167,155 | +1.31(+2.33%) |
Nov 12, 2013 | 55.84 | 56.34 | 55.60 | 56.24 | 2,928,598 | +0.06(+0.11%) |
Nov 11, 2013 | 54.85 | 56.18 | 54.49 | 56.18 | 4,221,793 | +1.34(+2.44%) |
Nov 08, 2013 | 53.42 | 54.93 | 53.33 | 54.84 | 0 | +1.67(+3.14%) |
Nov 07, 2013 | 55.05 | 55.17 | 53.10 | 53.17 | 5,524,447 | -1.71(-3.12%) |
Nov 06, 2013 | 54.90 | 55.10 | 54.54 | 54.88 | 3,285,655 | +0.09(+0.16%) |
Nov 05, 2013 | 55.24 | 55.28 | 54.67 | 54.79 | 3,613,200 | -0.60(-1.08%) |
Nov 04, 2013 | 55.01 | 55.42 | 54.66 | 55.39 | 3,433,101 | +0.78(+1.43%) |