Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 57.30 | 58.16 | 57.12 | 57.84 | 3,941,356 | -0.29(-0.49%) |
Jan 30, 2014 | 57.84 | 58.42 | 57.58 | 58.13 | 2,692,484 | +0.89(+1.56%) |
Jan 29, 2014 | 57.41 | 58.10 | 57.16 | 57.24 | 3,547,480 | -0.82(-1.41%) |
Jan 28, 2014 | 57.32 | 58.25 | 57.29 | 58.06 | 2,799,412 | +0.75(+1.32%) |
Jan 27, 2014 | 57.80 | 57.96 | 57.12 | 57.30 | 4,001,236 | -0.51(-0.88%) |
Jan 24, 2014 | 58.36 | 58.80 | 57.81 | 57.81 | 4,610,018 | -0.79(-1.36%) |
Jan 23, 2014 | 59.28 | 59.28 | 58.21 | 58.61 | 5,277,723 | -0.91(-1.53%) |
Jan 22, 2014 | 59.55 | 59.78 | 59.36 | 59.52 | 5,034,576 | +0.03(+0.05%) |
Jan 21, 2014 | 59.64 | 59.92 | 59.32 | 59.48 | 7,516,788 | +0.18(+0.30%) |
Jan 17, 2014 | 60.52 | 59.30 | 59.30 | 59.30 | 12,709,012 | -3.32(-5.30%) |
Jan 16, 2014 | 63.16 | 63.27 | 62.51 | 62.62 | 3,803,732 | -0.48(-0.77%) |
Jan 15, 2014 | 63.37 | 63.50 | 62.92 | 63.10 | 3,728,336 | -0.27(-0.43%) |
Jan 14, 2014 | 63.31 | 63.67 | 62.95 | 63.37 | 3,089,234 | +0.81(+1.30%) |
Jan 13, 2014 | 63.59 | 63.82 | 62.37 | 62.56 | 3,206,981 | -1.35(-2.11%) |
Jan 10, 2014 | 63.88 | 64.09 | 63.41 | 63.91 | 2,837,483 | +0.14(+0.22%) |
Jan 09, 2014 | 63.95 | 64.18 | 63.69 | 63.78 | 4,453,046 | +0.00(+0.00%) |
Jan 08, 2014 | 63.26 | 63.83 | 63.23 | 63.78 | 3,700,153 | +0.47(+0.74%) |
Jan 07, 2014 | 64.15 | 64.30 | 63.18 | 63.31 | 6,153,651 | +0.57(+0.90%) |
Jan 06, 2014 | 63.53 | 63.96 | 62.73 | 62.74 | 4,259,010 | -0.61(-0.97%) |
Jan 03, 2014 | 63.28 | 63.57 | 63.01 | 63.36 | 2,368,206 | +0.07(+0.12%) |
Jan 02, 2014 | 62.76 | 63.68 | 62.75 | 63.28 | 3,745,782 | +0.52(+0.84%) |
Dec 31, 2013 | 62.26 | 62.76 | 62.76 | 62.76 | 2,362,531 | +0.65(+1.04%) |
Dec 30, 2013 | 62.24 | 62.39 | 61.88 | 62.11 | 1,744,748 | +0.03(+0.05%) |
Dec 27, 2013 | 62.15 | 62.23 | 61.86 | 62.08 | 846,540 | -0.08(-0.13%) |
Dec 26, 2013 | 61.95 | 62.26 | 61.77 | 62.16 | 1,971,593 | +0.41(+0.66%) |
Dec 24, 2013 | 61.50 | 61.83 | 61.42 | 61.75 | 813,820 | +0.30(+0.49%) |
Dec 23, 2013 | 61.40 | 61.71 | 61.03 | 61.45 | 2,329,891 | +0.23(+0.37%) |
Dec 20, 2013 | 60.57 | 61.28 | 60.30 | 61.22 | 5,743,606 | +0.89(+1.48%) |
Dec 19, 2013 | 59.99 | 60.44 | 59.61 | 60.33 | 3,642,938 | +0.16(+0.26%) |
Dec 18, 2013 | 58.88 | 60.22 | 58.34 | 60.17 | 4,042,206 | +1.36(+2.31%) |
Dec 17, 2013 | 59.57 | 59.76 | 58.55 | 58.81 | 2,149,410 | -0.32(-0.54%) |
Dec 16, 2013 | 58.79 | 59.40 | 58.61 | 59.13 | 2,725,477 | +0.58(+0.99%) |
Dec 13, 2013 | 58.77 | 58.83 | 58.24 | 58.55 | 2,243,380 | -0.01(-0.01%) |
Dec 12, 2013 | 58.82 | 58.89 | 58.18 | 58.56 | 3,122,510 | -0.31(-0.53%) |
Dec 11, 2013 | 59.72 | 59.98 | 58.73 | 58.87 | 3,972,613 | -0.79(-1.32%) |
Dec 10, 2013 | 59.70 | 59.98 | 59.28 | 59.65 | 2,268,078 | -0.15(-0.25%) |
Dec 09, 2013 | 59.84 | 60.08 | 59.64 | 59.80 | 3,169,948 | +0.33(+0.55%) |
Dec 06, 2013 | 59.61 | 59.96 | 59.25 | 59.47 | 5,046,964 | +0.54(+0.92%) |
Dec 05, 2013 | 59.19 | 59.33 | 58.66 | 58.93 | 4,280,845 | -0.34(-0.57%) |
Dec 04, 2013 | 58.39 | 59.51 | 58.29 | 59.27 | 4,222,975 | +0.59(+1.01%) |
Dec 03, 2013 | 58.92 | 59.10 | 58.45 | 58.68 | 5,169,585 | -0.39(-0.65%) |
Dec 02, 2013 | 59.52 | 59.80 | 58.86 | 59.06 | 4,722,797 | +0.39(+0.66%) |
Nov 29, 2013 | 58.73 | 59.13 | 58.43 | 58.68 | 2,074,855 | +0.10(+0.17%) |
Nov 27, 2013 | 58.24 | 58.66 | 58.03 | 58.58 | 2,401,523 | +0.57(+0.99%) |
Nov 26, 2013 | 57.79 | 58.26 | 57.66 | 58.01 | 2,826,857 | +0.33(+0.57%) |
Nov 25, 2013 | 57.12 | 57.98 | 57.02 | 57.68 | 3,020,573 | +0.66(+1.15%) |
Nov 22, 2013 | 57.31 | 57.31 | 56.56 | 57.02 | 3,684,594 | -0.02(-0.03%) |
Nov 21, 2013 | 56.73 | 57.22 | 56.57 | 57.04 | 3,363,053 | +0.68(+1.21%) |
Nov 20, 2013 | 57.25 | 57.27 | 56.31 | 56.36 | 3,521,371 | -0.37(-0.65%) |
Nov 19, 2013 | 56.87 | 57.01 | 56.54 | 56.73 | 2,851,231 | -0.14(-0.24%) |
Nov 18, 2013 | 57.70 | 57.82 | 56.79 | 56.87 | 4,012,191 | -0.78(-1.35%) |
Nov 15, 2013 | 57.67 | 58.11 | 57.54 | 57.65 | 3,343,291 | -0.26(-0.45%) |
Nov 14, 2013 | 57.45 | 58.07 | 57.43 | 57.91 | 3,223,837 | +0.52(+0.90%) |
Nov 13, 2013 | 56.75 | 57.40 | 56.36 | 57.39 | 4,124,583 | +0.45(+0.79%) |
Nov 12, 2013 | 57.07 | 57.25 | 56.79 | 56.94 | 3,070,388 | -0.14(-0.24%) |
Nov 11, 2013 | 57.04 | 57.30 | 56.90 | 57.08 | 2,546,481 | +0.07(+0.13%) |
Nov 08, 2013 | 56.44 | 57.34 | 56.40 | 57.01 | 4,800,123 | +0.61(+1.07%) |
Nov 07, 2013 | 57.01 | 57.26 | 56.37 | 56.40 | 3,594,961 | -0.36(-0.64%) |
Nov 06, 2013 | 57.74 | 57.74 | 56.46 | 56.76 | 3,985,157 | -0.30(-0.53%) |
Nov 05, 2013 | 56.69 | 57.22 | 56.38 | 57.07 | 3,364,225 | +0.29(+0.50%) |
Nov 04, 2013 | 56.71 | 56.85 | 56.41 | 56.78 | 3,161,235 | +0.18(+0.32%) |