Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 57.30 | 58.16 | 57.12 | 57.85 | 3,940,851 | -0.29(-0.49%) |
Jan 30, 2014 | 57.85 | 58.43 | 57.59 | 58.14 | 2,692,140 | +0.89(+1.56%) |
Jan 29, 2014 | 57.42 | 58.11 | 57.17 | 57.25 | 3,547,026 | -0.82(-1.41%) |
Jan 28, 2014 | 57.33 | 58.26 | 57.29 | 58.06 | 2,799,054 | +0.75(+1.32%) |
Jan 27, 2014 | 57.80 | 57.97 | 57.12 | 57.31 | 4,000,724 | -0.51(-0.88%) |
Jan 24, 2014 | 58.37 | 58.81 | 57.82 | 57.82 | 4,609,428 | -0.79(-1.36%) |
Jan 23, 2014 | 59.29 | 59.29 | 58.22 | 58.61 | 5,277,047 | -0.91(-1.53%) |
Jan 22, 2014 | 59.56 | 59.79 | 59.37 | 59.52 | 5,033,932 | +0.03(+0.05%) |
Jan 21, 2014 | 59.65 | 59.92 | 59.33 | 59.49 | 7,515,826 | +0.18(+0.30%) |
Jan 17, 2014 | 60.53 | 59.31 | 59.31 | 59.31 | 12,707,385 | -3.32(-5.30%) |
Jan 16, 2014 | 63.17 | 63.28 | 62.52 | 62.63 | 3,803,245 | -0.48(-0.77%) |
Jan 15, 2014 | 63.38 | 63.51 | 62.93 | 63.11 | 3,727,859 | -0.27(-0.43%) |
Jan 14, 2014 | 63.32 | 63.68 | 62.96 | 63.38 | 3,088,839 | +0.81(+1.30%) |
Jan 13, 2014 | 63.59 | 63.83 | 62.38 | 62.57 | 3,206,571 | -1.35(-2.11%) |
Jan 10, 2014 | 63.89 | 64.10 | 63.41 | 63.92 | 2,837,120 | +0.14(+0.22%) |
Jan 09, 2014 | 63.96 | 64.18 | 63.69 | 63.78 | 4,452,476 | +0.00(+0.00%) |
Jan 08, 2014 | 63.27 | 63.84 | 63.23 | 63.78 | 3,699,679 | +0.47(+0.74%) |
Jan 07, 2014 | 64.16 | 64.31 | 63.19 | 63.32 | 6,152,864 | +0.57(+0.90%) |
Jan 06, 2014 | 63.54 | 63.96 | 62.73 | 62.75 | 4,258,465 | -0.61(-0.97%) |
Jan 03, 2014 | 63.28 | 63.58 | 63.01 | 63.37 | 2,367,903 | +0.07(+0.12%) |
Jan 02, 2014 | 62.77 | 63.69 | 62.76 | 63.29 | 3,745,303 | +0.52(+0.84%) |
Dec 31, 2013 | 62.27 | 62.77 | 62.77 | 62.77 | 2,362,228 | +0.65(+1.04%) |
Dec 30, 2013 | 62.24 | 62.40 | 61.89 | 62.12 | 1,744,525 | +0.03(+0.05%) |
Dec 27, 2013 | 62.16 | 62.23 | 61.87 | 62.09 | 846,432 | -0.08(-0.13%) |
Dec 26, 2013 | 61.96 | 62.27 | 61.78 | 62.17 | 1,971,340 | +0.41(+0.66%) |
Dec 24, 2013 | 61.51 | 61.83 | 61.43 | 61.76 | 813,716 | +0.30(+0.49%) |
Dec 23, 2013 | 61.41 | 61.72 | 61.04 | 61.46 | 2,329,593 | +0.23(+0.37%) |
Dec 20, 2013 | 60.58 | 61.29 | 60.31 | 61.23 | 5,742,871 | +0.89(+1.48%) |
Dec 19, 2013 | 60.00 | 60.45 | 59.62 | 60.33 | 3,642,471 | +0.16(+0.26%) |
Dec 18, 2013 | 58.89 | 60.23 | 58.35 | 60.18 | 4,041,688 | +1.36(+2.31%) |
Dec 17, 2013 | 59.58 | 59.77 | 58.56 | 58.82 | 2,149,135 | -0.32(-0.54%) |
Dec 16, 2013 | 58.79 | 59.40 | 58.62 | 59.14 | 2,725,129 | +0.58(+0.99%) |
Dec 13, 2013 | 58.78 | 58.83 | 58.24 | 58.56 | 2,243,093 | -0.01(-0.01%) |
Dec 12, 2013 | 58.83 | 58.90 | 58.19 | 58.56 | 3,122,111 | -0.31(-0.53%) |
Dec 11, 2013 | 59.73 | 59.99 | 58.74 | 58.88 | 3,972,104 | -0.79(-1.32%) |
Dec 10, 2013 | 59.70 | 59.99 | 59.29 | 59.66 | 2,267,788 | -0.15(-0.25%) |
Dec 09, 2013 | 59.85 | 60.08 | 59.65 | 59.81 | 3,169,542 | +0.33(+0.55%) |
Dec 06, 2013 | 59.62 | 59.97 | 59.26 | 59.48 | 5,046,318 | +0.54(+0.92%) |
Dec 05, 2013 | 59.20 | 59.33 | 58.66 | 58.94 | 4,280,298 | -0.34(-0.57%) |
Dec 04, 2013 | 58.40 | 59.51 | 58.29 | 59.28 | 4,222,434 | +0.59(+1.01%) |
Dec 03, 2013 | 58.92 | 59.11 | 58.45 | 58.69 | 5,168,924 | -0.39(-0.65%) |
Dec 02, 2013 | 59.52 | 59.81 | 58.87 | 59.07 | 4,722,192 | +0.39(+0.66%) |
Nov 29, 2013 | 58.74 | 59.13 | 58.43 | 58.69 | 2,074,589 | +0.10(+0.17%) |
Nov 27, 2013 | 58.24 | 58.66 | 58.04 | 58.59 | 2,401,216 | +0.57(+0.99%) |
Nov 26, 2013 | 57.79 | 58.27 | 57.67 | 58.02 | 2,826,495 | +0.33(+0.57%) |
Nov 25, 2013 | 57.13 | 57.99 | 57.02 | 57.69 | 3,020,186 | +0.66(+1.15%) |
Nov 22, 2013 | 57.32 | 57.32 | 56.57 | 57.03 | 3,684,122 | -0.02(-0.03%) |
Nov 21, 2013 | 56.74 | 57.23 | 56.58 | 57.05 | 3,362,623 | +0.68(+1.21%) |
Nov 20, 2013 | 57.26 | 57.28 | 56.32 | 56.37 | 3,520,920 | -0.37(-0.65%) |
Nov 19, 2013 | 56.88 | 57.02 | 56.55 | 56.74 | 2,850,866 | -0.14(-0.24%) |
Nov 18, 2013 | 57.71 | 57.83 | 56.79 | 56.88 | 4,011,678 | -0.78(-1.35%) |
Nov 15, 2013 | 57.68 | 58.11 | 57.55 | 57.65 | 3,342,863 | -0.26(-0.45%) |
Nov 14, 2013 | 57.46 | 58.07 | 57.44 | 57.92 | 3,223,424 | +0.52(+0.90%) |
Nov 13, 2013 | 56.76 | 57.41 | 56.37 | 57.40 | 4,124,055 | +0.45(+0.79%) |
Nov 12, 2013 | 57.07 | 57.25 | 56.79 | 56.95 | 3,069,995 | -0.14(-0.24%) |
Nov 11, 2013 | 57.05 | 57.31 | 56.91 | 57.09 | 2,546,155 | +0.07(+0.13%) |
Nov 08, 2013 | 56.45 | 57.35 | 56.41 | 57.02 | 4,799,508 | +0.61(+1.07%) |
Nov 07, 2013 | 57.02 | 57.27 | 56.38 | 56.41 | 3,594,501 | -0.36(-0.64%) |
Nov 06, 2013 | 57.74 | 57.74 | 56.47 | 56.77 | 3,984,647 | -0.30(-0.53%) |
Nov 05, 2013 | 56.70 | 57.22 | 56.39 | 57.07 | 3,363,794 | +0.29(+0.50%) |
Nov 04, 2013 | 56.71 | 56.85 | 56.42 | 56.79 | 3,160,830 | +0.18(+0.32%) |