Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 54.27 | 55.09 | 54.00 | 54.76 | 7,441,784 | -0.42(-0.76%) |
Jan 30, 2014 | 55.02 | 56.12 | 54.71 | 55.18 | 8,344,781 | +1.35(+2.51%) |
Jan 29, 2014 | 54.32 | 54.49 | 53.50 | 53.83 | 6,120,290 | -0.91(-1.67%) |
Jan 28, 2014 | 54.46 | 55.06 | 54.32 | 54.74 | 4,429,965 | +0.48(+0.89%) |
Jan 27, 2014 | 54.45 | 54.88 | 53.63 | 54.26 | 6,247,874 | -0.20(-0.36%) |
Jan 24, 2014 | 55.55 | 55.67 | 54.12 | 54.46 | 7,906,880 | -1.22(-2.19%) |
Jan 23, 2014 | 56.05 | 56.43 | 55.17 | 55.68 | 4,741,745 | -1.00(-1.76%) |
Jan 22, 2014 | 55.97 | 56.84 | 55.69 | 56.67 | 3,829,768 | +1.00(+1.79%) |
Jan 21, 2014 | 57.10 | 57.10 | 55.29 | 55.68 | 6,215,882 | -0.74(-1.31%) |
Jan 17, 2014 | 56.69 | 56.41 | 56.41 | 56.41 | 5,376,500 | -0.29(-0.51%) |
Jan 16, 2014 | 56.91 | 57.18 | 56.50 | 56.70 | 4,228,734 | -0.19(-0.33%) |
Jan 15, 2014 | 56.56 | 57.23 | 56.40 | 56.89 | 8,165,933 | +0.33(+0.58%) |
Jan 14, 2014 | 57.40 | 57.40 | 56.24 | 56.56 | 6,267,744 | -0.27(-0.48%) |
Jan 13, 2014 | 58.28 | 58.47 | 56.56 | 56.83 | 5,857,958 | -1.91(-3.25%) |
Jan 10, 2014 | 58.29 | 59.01 | 57.89 | 58.75 | 4,026,109 | +0.47(+0.80%) |
Jan 09, 2014 | 58.75 | 58.84 | 57.24 | 58.28 | 3,823,077 | -0.23(-0.40%) |
Jan 08, 2014 | 58.96 | 59.06 | 58.25 | 58.51 | 2,846,174 | -0.60(-1.01%) |
Jan 07, 2014 | 59.03 | 59.54 | 58.85 | 59.11 | 2,421,847 | +0.35(+0.59%) |
Jan 06, 2014 | 59.42 | 59.53 | 58.65 | 58.76 | 3,919,464 | -0.12(-0.21%) |
Jan 03, 2014 | 58.93 | 59.15 | 58.56 | 58.89 | 2,386,900 | -0.10(-0.17%) |
Jan 02, 2014 | 58.99 | 59.44 | 58.20 | 58.99 | 7,206,798 | -0.46(-0.77%) |
Dec 31, 2013 | 59.37 | 59.44 | 59.44 | 59.44 | 4,164,638 | +0.07(+0.13%) |
Dec 30, 2013 | 58.75 | 59.74 | 58.75 | 59.37 | 7,488,332 | +0.58(+0.98%) |
Dec 27, 2013 | 58.79 | 59.06 | 58.04 | 58.79 | 4,255,174 | +0.04(+0.06%) |
Dec 26, 2013 | 57.88 | 58.89 | 57.58 | 58.75 | 4,167,170 | +1.25(+2.17%) |
Dec 24, 2013 | 57.53 | 57.74 | 57.30 | 57.51 | 2,520,977 | -0.14(-0.24%) |
Dec 23, 2013 | 56.95 | 57.68 | 56.72 | 57.64 | 5,019,974 | +1.04(+1.83%) |
Dec 20, 2013 | 56.55 | 57.10 | 56.31 | 56.61 | 6,032,488 | -0.02(-0.03%) |
Dec 19, 2013 | 55.55 | 56.75 | 55.55 | 56.63 | 5,257,863 | +0.87(+1.56%) |
Dec 18, 2013 | 54.77 | 55.84 | 54.18 | 55.76 | 6,646,456 | +1.00(+1.82%) |
Dec 17, 2013 | 55.06 | 55.10 | 54.29 | 54.76 | 3,527,852 | -0.38(-0.69%) |
Dec 16, 2013 | 54.88 | 55.40 | 54.59 | 55.15 | 3,629,705 | +0.66(+1.22%) |
Dec 13, 2013 | 54.59 | 54.77 | 54.15 | 54.48 | 2,706,153 | +0.23(+0.43%) |
Dec 12, 2013 | 54.32 | 54.65 | 53.94 | 54.25 | 3,737,237 | -0.25(-0.46%) |
Dec 11, 2013 | 55.58 | 55.59 | 54.32 | 54.50 | 3,773,381 | -0.75(-1.35%) |
Dec 10, 2013 | 54.81 | 55.37 | 54.73 | 55.25 | 4,238,888 | +0.27(+0.49%) |
Dec 09, 2013 | 54.99 | 55.55 | 54.59 | 54.98 | 3,224,340 | +0.16(+0.29%) |
Dec 06, 2013 | 54.94 | 55.15 | 54.55 | 54.82 | 3,644,224 | +0.60(+1.10%) |
Dec 05, 2013 | 53.98 | 54.38 | 53.74 | 54.22 | 3,781,089 | +0.16(+0.29%) |
Dec 04, 2013 | 54.07 | 55.17 | 53.53 | 54.07 | 4,923,824 | -0.34(-0.63%) |
Dec 03, 2013 | 54.33 | 54.65 | 54.12 | 54.41 | 3,404,977 | -0.23(-0.43%) |
Dec 02, 2013 | 54.54 | 55.10 | 54.19 | 54.64 | 3,946,473 | +0.14(+0.26%) |
Nov 29, 2013 | 54.83 | 54.93 | 54.49 | 54.50 | 1,910,238 | -0.22(-0.41%) |
Nov 27, 2013 | 54.54 | 54.78 | 54.16 | 54.73 | 3,022,330 | +0.25(+0.46%) |
Nov 26, 2013 | 54.34 | 54.64 | 54.10 | 54.47 | 6,514,192 | +0.06(+0.10%) |
Nov 25, 2013 | 54.68 | 54.79 | 54.27 | 54.42 | 3,239,294 | -0.15(-0.27%) |
Nov 22, 2013 | 54.54 | 54.73 | 54.27 | 54.57 | 3,861,987 | +0.20(+0.38%) |
Nov 21, 2013 | 54.53 | 54.77 | 54.13 | 54.36 | 5,337,144 | +0.20(+0.36%) |
Nov 20, 2013 | 54.94 | 55.01 | 54.00 | 54.17 | 6,609,069 | -0.63(-1.15%) |
Nov 19, 2013 | 55.31 | 55.46 | 54.45 | 54.80 | 4,054,301 | -0.67(-1.21%) |
Nov 18, 2013 | 56.44 | 56.54 | 55.33 | 55.47 | 3,009,507 | -0.88(-1.57%) |
Nov 15, 2013 | 56.81 | 56.82 | 56.06 | 56.35 | 3,883,035 | -0.27(-0.48%) |
Nov 14, 2013 | 55.84 | 56.85 | 55.77 | 56.62 | 6,049,806 | +1.96(+3.59%) |
Nov 12, 2013 | 54.60 | 54.99 | 54.30 | 54.66 | 3,455,364 | -0.12(-0.22%) |
Nov 11, 2013 | 54.62 | 55.22 | 54.30 | 54.78 | 3,082,965 | +0.11(+0.20%) |
Nov 08, 2013 | 53.04 | 54.72 | 52.71 | 54.67 | 9,161,311 | +1.70(+3.22%) |
Nov 07, 2013 | 54.67 | 55.21 | 52.92 | 52.97 | 12,537,763 | -2.52(-4.55%) |
Nov 06, 2013 | 56.22 | 56.69 | 54.91 | 55.49 | 7,263,940 | -0.26(-0.47%) |
Nov 05, 2013 | 55.20 | 55.94 | 54.85 | 55.75 | 3,496,083 | +0.36(+0.66%) |
Nov 04, 2013 | 55.91 | 56.08 | 55.15 | 55.39 | 2,981,929 | -0.40(-0.72%) |