Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 56.39 | 57.25 | 55.82 | 56.83 | 17,523,072 | -0.19(-0.33%) |
Jan 30, 2014 | 57.89 | 57.89 | 56.94 | 57.01 | 12,740,280 | -0.57(-0.99%) |
Jan 29, 2014 | 58.45 | 58.45 | 57.39 | 57.58 | 18,123,924 | -1.09(-1.86%) |
Jan 28, 2014 | 58.35 | 58.98 | 58.17 | 58.68 | 13,563,819 | +0.47(+0.82%) |
Jan 27, 2014 | 58.77 | 58.81 | 58.16 | 58.20 | 14,015,547 | -0.53(-0.90%) |
Jan 24, 2014 | 58.84 | 60.60 | 58.63 | 58.73 | 27,222,618 | +0.70(+1.20%) |
Jan 23, 2014 | 58.38 | 58.57 | 57.94 | 58.03 | 17,070,438 | -0.73(-1.25%) |
Jan 22, 2014 | 59.02 | 59.25 | 58.63 | 58.76 | 11,400,460 | -0.26(-0.44%) |
Jan 21, 2014 | 59.32 | 59.42 | 58.55 | 59.02 | 17,815,474 | +0.22(+0.38%) |
Jan 17, 2014 | 59.20 | 58.80 | 58.80 | 58.80 | 18,515,708 | -0.50(-0.84%) |
Jan 16, 2014 | 59.37 | 59.50 | 59.08 | 59.30 | 15,857,390 | -0.17(-0.28%) |
Jan 15, 2014 | 59.53 | 59.75 | 59.07 | 59.47 | 11,169,181 | -0.06(-0.10%) |
Jan 14, 2014 | 58.93 | 59.57 | 58.93 | 59.53 | 11,864,076 | +0.63(+1.07%) |
Jan 13, 2014 | 58.90 | 59.26 | 58.66 | 58.90 | 12,553,329 | -0.21(-0.36%) |
Jan 10, 2014 | 59.32 | 59.54 | 59.04 | 59.11 | 11,482,291 | -0.09(-0.15%) |
Jan 09, 2014 | 59.29 | 59.48 | 58.91 | 59.20 | 14,717,424 | +0.13(+0.22%) |
Jan 08, 2014 | 59.60 | 59.74 | 58.93 | 59.07 | 18,274,046 | -0.87(-1.45%) |
Jan 07, 2014 | 59.41 | 60.05 | 59.35 | 59.94 | 9,724,178 | +0.57(+0.97%) |
Jan 06, 2014 | 59.34 | 59.61 | 59.11 | 59.36 | 9,791,914 | +0.14(+0.24%) |
Jan 03, 2014 | 59.45 | 59.52 | 59.03 | 59.22 | 9,408,674 | -0.07(-0.11%) |
Jan 02, 2014 | 59.87 | 59.89 | 59.13 | 59.29 | 9,472,434 | -0.64(-1.07%) |
Dec 31, 2013 | 60.24 | 59.93 | 59.93 | 59.93 | 7,832,001 | -0.43(-0.72%) |
Dec 30, 2013 | 60.36 | 60.40 | 60.05 | 60.36 | 5,615,846 | -0.01(-0.01%) |
Dec 27, 2013 | 60.43 | 60.72 | 60.26 | 60.37 | 5,442,107 | +0.18(+0.31%) |
Dec 26, 2013 | 59.99 | 60.28 | 59.84 | 60.19 | 7,263,714 | +0.33(+0.55%) |
Dec 24, 2013 | 59.87 | 60.07 | 59.81 | 59.85 | 3,938,404 | +0.00(+0.00%) |
Dec 23, 2013 | 60.47 | 60.47 | 59.63 | 59.85 | 11,755,302 | -0.39(-0.65%) |
Dec 20, 2013 | 60.34 | 60.76 | 60.23 | 60.24 | 17,944,612 | -0.04(-0.07%) |
Dec 19, 2013 | 60.38 | 60.58 | 60.00 | 60.29 | 8,676,221 | -0.35(-0.58%) |
Dec 18, 2013 | 59.79 | 60.67 | 59.24 | 60.64 | 16,345,727 | +1.08(+1.82%) |
Dec 17, 2013 | 60.21 | 60.25 | 59.40 | 59.56 | 15,492,154 | -0.57(-0.95%) |
Dec 16, 2013 | 60.89 | 61.15 | 60.07 | 60.13 | 11,666,939 | -0.50(-0.83%) |
Dec 13, 2013 | 60.61 | 60.70 | 60.04 | 60.63 | 10,109,426 | +0.05(+0.09%) |
Dec 12, 2013 | 61.70 | 61.74 | 60.31 | 60.58 | 13,798,841 | -1.27(-2.05%) |
Dec 11, 2013 | 61.64 | 62.20 | 61.55 | 61.85 | 13,296,518 | +0.27(+0.44%) |
Dec 10, 2013 | 62.14 | 62.15 | 61.41 | 61.58 | 10,016,489 | -0.83(-1.33%) |
Dec 09, 2013 | 62.19 | 62.53 | 62.08 | 62.41 | 10,046,257 | +0.19(+0.31%) |
Dec 06, 2013 | 61.27 | 62.22 | 61.22 | 62.22 | 9,775,395 | +1.35(+2.21%) |
Dec 05, 2013 | 61.39 | 61.43 | 60.58 | 60.87 | 11,111,011 | -0.49(-0.79%) |
Dec 04, 2013 | 61.38 | 61.46 | 60.80 | 61.36 | 9,224,266 | -0.35(-0.57%) |
Dec 03, 2013 | 61.32 | 61.78 | 61.35 | 61.71 | 10,233,702 | +0.36(+0.59%) |
Dec 02, 2013 | 61.86 | 61.94 | 61.17 | 61.35 | 10,184,818 | -0.65(-1.04%) |
Nov 29, 2013 | 62.40 | 62.72 | 61.94 | 62.00 | 6,730,528 | -0.04(-0.07%) |
Nov 27, 2013 | 62.48 | 62.49 | 61.85 | 62.04 | 6,663,372 | -0.27(-0.43%) |
Nov 26, 2013 | 62.72 | 63.13 | 62.31 | 62.31 | 9,598,533 | -0.57(-0.90%) |
Nov 25, 2013 | 62.54 | 63.17 | 62.46 | 62.87 | 13,116,280 | +0.34(+0.54%) |
Nov 22, 2013 | 62.22 | 62.57 | 62.00 | 62.53 | 10,101,985 | +0.21(+0.33%) |
Nov 21, 2013 | 62.45 | 62.49 | 62.21 | 62.33 | 8,762,434 | -0.01(-0.02%) |
Nov 20, 2013 | 62.06 | 62.56 | 62.01 | 62.34 | 10,434,251 | +0.26(+0.42%) |
Nov 19, 2013 | 62.06 | 62.27 | 61.99 | 62.08 | 10,756,673 | -0.17(-0.27%) |
Nov 18, 2013 | 62.42 | 62.53 | 61.97 | 62.25 | 11,556,984 | -0.20(-0.32%) |
Nov 15, 2013 | 61.96 | 62.51 | 61.95 | 62.45 | 13,138,145 | +0.38(+0.62%) |
Nov 14, 2013 | 61.41 | 62.17 | 61.41 | 62.07 | 10,295,793 | +0.60(+0.98%) |
Nov 13, 2013 | 60.78 | 61.47 | 60.70 | 61.47 | 10,287,562 | +0.52(+0.85%) |
Nov 12, 2013 | 60.53 | 61.13 | 60.45 | 60.95 | 11,141,809 | +0.40(+0.66%) |
Nov 11, 2013 | 60.62 | 60.86 | 60.38 | 60.55 | 8,352,718 | -0.18(-0.30%) |
Nov 08, 2013 | 60.57 | 60.78 | 60.12 | 60.74 | 13,270,189 | +0.14(+0.23%) |
Nov 07, 2013 | 61.03 | 61.17 | 60.44 | 60.60 | 13,703,846 | -0.36(-0.59%) |
Nov 06, 2013 | 60.10 | 61.17 | 59.87 | 60.96 | 12,839,163 | +1.02(+1.69%) |
Nov 05, 2013 | 59.72 | 60.17 | 59.52 | 59.94 | 6,696,337 | +0.07(+0.12%) |
Nov 04, 2013 | 59.96 | 60.16 | 59.56 | 59.87 | 7,417,337 | +0.13(+0.22%) |