Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 53.74 | 55.08 | 53.70 | 54.88 | 20,856,060 | +0.71(+1.31%) |
Jan 30, 2014 | 53.72 | 54.27 | 53.22 | 54.17 | 23,780,938 | +1.58(+3.01%) |
Jan 29, 2014 | 52.79 | 53.30 | 52.48 | 52.59 | 21,542,416 | -0.64(-1.21%) |
Jan 28, 2014 | 53.24 | 54.08 | 53.05 | 53.23 | 24,592,400 | -0.89(-1.65%) |
Jan 27, 2014 | 54.72 | 54.98 | 53.78 | 54.13 | 16,950,658 | -0.65(-1.19%) |
Jan 24, 2014 | 55.67 | 55.78 | 54.76 | 54.78 | 16,248,837 | -1.32(-2.36%) |
Jan 23, 2014 | 55.82 | 56.12 | 55.57 | 56.10 | 10,915,465 | +0.07(+0.12%) |
Jan 22, 2014 | 55.83 | 56.09 | 55.54 | 56.03 | 9,794,092 | +0.24(+0.42%) |
Jan 21, 2014 | 55.46 | 55.88 | 55.35 | 55.80 | 11,896,263 | +0.54(+0.98%) |
Jan 17, 2014 | 55.23 | 55.26 | 55.26 | 55.26 | 16,597,857 | +0.01(+0.01%) |
Jan 16, 2014 | 55.06 | 55.37 | 54.72 | 55.25 | 13,854,571 | +0.16(+0.28%) |
Jan 15, 2014 | 54.27 | 55.23 | 54.27 | 55.09 | 13,521,465 | +0.83(+1.53%) |
Jan 14, 2014 | 53.51 | 54.49 | 53.51 | 54.27 | 13,402,421 | +0.13(+0.23%) |
Jan 13, 2014 | 54.55 | 54.92 | 53.85 | 54.14 | 11,598,162 | -0.48(-0.88%) |
Jan 10, 2014 | 54.80 | 55.09 | 54.10 | 54.62 | 12,006,693 | -0.03(-0.05%) |
Jan 09, 2014 | 54.74 | 54.79 | 54.48 | 54.65 | 12,263,168 | +0.17(+0.31%) |
Jan 08, 2014 | 54.09 | 54.48 | 53.74 | 54.48 | 12,136,977 | +0.33(+0.60%) |
Jan 07, 2014 | 53.83 | 54.21 | 53.68 | 54.15 | 7,968,644 | +0.40(+0.74%) |
Jan 06, 2014 | 54.04 | 54.13 | 53.64 | 53.76 | 10,405,274 | -0.14(-0.26%) |
Jan 03, 2014 | 54.22 | 54.33 | 53.56 | 53.90 | 10,779,340 | -0.32(-0.59%) |
Jan 02, 2014 | 54.43 | 54.55 | 54.17 | 54.21 | 13,640,911 | -0.69(-1.25%) |
Dec 31, 2013 | 54.54 | 54.90 | 54.90 | 54.90 | 7,742,745 | +0.50(+0.92%) |
Dec 30, 2013 | 54.47 | 54.64 | 54.35 | 54.40 | 7,282,818 | -0.17(-0.31%) |
Dec 27, 2013 | 54.53 | 54.73 | 54.46 | 54.57 | 6,819,635 | +0.24(+0.44%) |
Dec 26, 2013 | 54.01 | 54.48 | 54.01 | 54.33 | 6,233,311 | +0.33(+0.60%) |
Dec 24, 2013 | 53.73 | 54.16 | 53.71 | 54.01 | 3,512,973 | +0.15(+0.27%) |
Dec 23, 2013 | 54.36 | 54.39 | 53.62 | 53.86 | 12,088,517 | -0.05(-0.10%) |
Dec 20, 2013 | 53.59 | 54.00 | 53.42 | 53.91 | 29,298,230 | +0.35(+0.66%) |
Dec 19, 2013 | 54.04 | 54.20 | 53.33 | 53.56 | 11,879,825 | -0.55(-1.02%) |
Dec 18, 2013 | 53.89 | 54.13 | 53.00 | 54.11 | 12,668,711 | +0.19(+0.36%) |
Dec 17, 2013 | 53.60 | 53.96 | 53.43 | 53.92 | 11,616,023 | +0.10(+0.18%) |
Dec 16, 2013 | 54.05 | 54.17 | 53.61 | 53.82 | 11,535,207 | +0.16(+0.29%) |
Dec 13, 2013 | 54.30 | 54.32 | 53.63 | 53.67 | 11,798,000 | -0.11(-0.21%) |
Dec 12, 2013 | 53.98 | 54.29 | 53.60 | 53.78 | 10,142,720 | -0.21(-0.38%) |
Dec 11, 2013 | 54.71 | 54.80 | 53.95 | 53.98 | 13,358,566 | -0.27(-0.50%) |
Dec 10, 2013 | 54.18 | 54.60 | 54.04 | 54.26 | 14,498,030 | +0.01(+0.01%) |
Dec 09, 2013 | 54.65 | 54.86 | 53.93 | 54.25 | 12,010,940 | -0.29(-0.53%) |
Dec 06, 2013 | 54.42 | 54.69 | 54.05 | 54.54 | 0 | +0.39(+0.72%) |
Dec 05, 2013 | 53.98 | 54.30 | 53.90 | 54.15 | 10,446,233 | +0.04(+0.07%) |
Dec 04, 2013 | 53.99 | 54.35 | 53.87 | 54.11 | 8,800,307 | -0.10(-0.18%) |
Dec 03, 2013 | 54.12 | 54.30 | 54.03 | 54.21 | 10,740,039 | -0.10(-0.18%) |
Dec 02, 2013 | 54.37 | 54.62 | 54.15 | 54.30 | 11,971,124 | -0.10(-0.19%) |
Nov 29, 2013 | 54.36 | 54.64 | 54.17 | 54.41 | 0 | +0.01(+0.03%) |
Nov 27, 2013 | 54.15 | 54.41 | 53.84 | 54.39 | 0 | +0.19(+0.35%) |
Nov 26, 2013 | 53.49 | 54.20 | 53.42 | 54.20 | 20,685,518 | +0.85(+1.60%) |
Nov 25, 2013 | 52.32 | 53.37 | 52.22 | 53.35 | 22,488,408 | -0.35(-0.64%) |
Nov 22, 2013 | 52.92 | 53.79 | 52.89 | 53.69 | 0 | +0.92(+1.74%) |
Nov 21, 2013 | 51.81 | 52.84 | 51.81 | 52.77 | 18,440,648 | +0.50(+0.96%) |
Nov 20, 2013 | 52.95 | 53.28 | 52.18 | 52.27 | 20,525,722 | -0.60(-1.13%) |
Nov 19, 2013 | 53.12 | 53.30 | 52.79 | 52.87 | 14,329,094 | -0.07(-0.14%) |
Nov 18, 2013 | 53.19 | 53.21 | 52.78 | 52.94 | 14,867,893 | -0.17(-0.32%) |
Nov 15, 2013 | 52.50 | 53.12 | 52.32 | 53.11 | 19,325,588 | +0.70(+1.33%) |
Nov 14, 2013 | 51.50 | 52.60 | 51.40 | 52.41 | 19,973,184 | +0.88(+1.70%) |
Nov 13, 2013 | 50.77 | 51.54 | 50.45 | 51.54 | 18,455,232 | +1.12(+2.22%) |
Nov 12, 2013 | 49.70 | 50.46 | 49.70 | 50.42 | 0 | +0.66(+1.32%) |
Nov 11, 2013 | 49.53 | 49.98 | 49.44 | 49.76 | 14,350,712 | +0.13(+0.25%) |
Nov 08, 2013 | 49.61 | 50.07 | 49.35 | 49.64 | 0 | +0.26(+0.54%) |
Nov 07, 2013 | 49.18 | 49.86 | 48.75 | 49.37 | 45,887,660 | -1.95(-3.80%) |
Nov 06, 2013 | 51.09 | 51.37 | 50.53 | 51.32 | 17,646,668 | +0.54(+1.07%) |
Nov 05, 2013 | 50.96 | 51.18 | 50.67 | 50.78 | 11,610,834 | -0.42(-0.81%) |
Nov 04, 2013 | 51.62 | 51.65 | 50.96 | 51.20 | 12,596,388 | -0.24(-0.47%) |