Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 61.55 | 61.97 | 60.91 | 61.42 | 3,701,574 | -0.43(-0.69%) |
Jan 30, 2014 | 63.70 | 63.71 | 61.72 | 61.85 | 5,520,824 | -0.65(-1.04%) |
Jan 29, 2014 | 63.57 | 65.88 | 62.29 | 62.50 | 8,507,248 | -2.19(-3.39%) |
Jan 28, 2014 | 63.79 | 65.22 | 63.64 | 64.69 | 5,228,250 | +1.25(+1.97%) |
Jan 27, 2014 | 64.73 | 65.12 | 62.86 | 63.45 | 4,794,977 | -1.25(-1.93%) |
Jan 24, 2014 | 66.57 | 66.57 | 64.50 | 64.69 | 3,762,050 | -1.88(-2.82%) |
Jan 23, 2014 | 66.01 | 67.04 | 65.82 | 66.57 | 2,800,916 | -0.55(-0.82%) |
Jan 22, 2014 | 65.42 | 68.10 | 64.90 | 67.13 | 6,276,394 | +0.78(+1.18%) |
Jan 21, 2014 | 66.78 | 67.58 | 65.56 | 66.34 | 3,099,605 | -0.57(-0.86%) |
Jan 17, 2014 | 67.02 | 66.92 | 66.92 | 66.92 | 4,295,462 | -0.77(-1.14%) |
Jan 16, 2014 | 68.00 | 69.18 | 66.93 | 67.69 | 4,564,678 | +0.68(+1.02%) |
Jan 15, 2014 | 65.91 | 67.19 | 65.91 | 67.00 | 3,380,853 | +1.09(+1.65%) |
Jan 14, 2014 | 63.70 | 66.15 | 63.53 | 65.91 | 4,833,918 | +2.53(+4.00%) |
Jan 13, 2014 | 63.72 | 64.12 | 63.12 | 63.38 | 1,743,918 | -0.17(-0.27%) |
Jan 10, 2014 | 63.64 | 64.65 | 62.81 | 63.55 | 2,209,578 | +0.29(+0.45%) |
Jan 09, 2014 | 63.72 | 64.00 | 62.77 | 63.26 | 1,352,348 | -0.42(-0.65%) |
Jan 08, 2014 | 64.40 | 65.10 | 63.30 | 63.68 | 2,941,593 | -0.86(-1.33%) |
Jan 07, 2014 | 61.23 | 64.65 | 61.23 | 64.54 | 6,526,191 | +3.84(+6.33%) |
Jan 06, 2014 | 61.11 | 61.33 | 60.37 | 60.69 | 1,325,682 | -0.24(-0.39%) |
Jan 03, 2014 | 60.98 | 61.33 | 60.84 | 60.93 | 1,070,777 | -0.05(-0.09%) |
Jan 02, 2014 | 60.56 | 61.08 | 60.28 | 60.99 | 1,699,563 | -0.14(-0.23%) |
Dec 31, 2013 | 60.85 | 61.13 | 61.13 | 61.13 | 1,199,266 | +0.38(+0.63%) |
Dec 30, 2013 | 60.57 | 60.75 | 60.24 | 60.75 | 1,363,262 | +0.13(+0.21%) |
Dec 27, 2013 | 60.85 | 61.09 | 60.41 | 60.62 | 1,209,036 | +0.07(+0.12%) |
Dec 26, 2013 | 60.99 | 61.13 | 60.16 | 60.54 | 1,827,843 | -0.40(-0.66%) |
Dec 24, 2013 | 60.71 | 61.11 | 60.66 | 60.95 | 934,552 | +0.37(+0.61%) |
Dec 23, 2013 | 61.50 | 61.61 | 60.20 | 60.58 | 3,530,425 | -0.87(-1.42%) |
Dec 20, 2013 | 59.99 | 61.95 | 59.99 | 61.45 | 6,175,523 | +1.93(+3.24%) |
Dec 19, 2013 | 59.62 | 60.39 | 59.42 | 59.52 | 2,885,369 | -0.13(-0.22%) |
Dec 18, 2013 | 59.22 | 59.93 | 58.44 | 59.65 | 2,352,274 | +0.56(+0.95%) |
Dec 17, 2013 | 58.87 | 59.45 | 57.92 | 59.09 | 2,083,726 | +0.16(+0.27%) |
Dec 16, 2013 | 58.38 | 59.57 | 58.25 | 58.94 | 3,086,137 | +0.59(+1.02%) |
Dec 13, 2013 | 58.92 | 59.28 | 58.19 | 58.34 | 2,484,388 | -0.44(-0.74%) |
Dec 12, 2013 | 58.01 | 59.05 | 57.98 | 58.78 | 2,835,335 | +0.45(+0.77%) |
Dec 11, 2013 | 58.94 | 59.30 | 58.13 | 58.33 | 3,295,881 | -0.69(-1.18%) |
Dec 10, 2013 | 59.10 | 59.25 | 58.34 | 59.02 | 3,050,724 | -0.33(-0.55%) |
Dec 09, 2013 | 58.85 | 59.56 | 58.38 | 59.35 | 3,871,437 | +0.42(+0.72%) |
Dec 06, 2013 | 57.94 | 59.17 | 57.57 | 58.93 | 4,403,276 | +1.58(+2.76%) |
Dec 05, 2013 | 56.91 | 58.10 | 56.91 | 57.35 | 4,313,152 | +0.31(+0.55%) |
Dec 04, 2013 | 54.47 | 57.43 | 54.37 | 57.03 | 4,838,418 | +2.48(+4.55%) |
Dec 03, 2013 | 53.74 | 55.09 | 54.08 | 54.55 | 2,686,436 | +0.37(+0.69%) |
Dec 02, 2013 | 54.85 | 54.98 | 54.08 | 54.18 | 2,011,614 | -0.76(-1.39%) |
Nov 29, 2013 | 55.09 | 55.30 | 54.76 | 54.94 | 406,371 | -0.11(-0.20%) |
Nov 27, 2013 | 55.09 | 55.37 | 54.95 | 55.05 | 1,489,421 | -0.03(-0.06%) |
Nov 26, 2013 | 54.87 | 55.78 | 54.22 | 55.09 | 2,179,971 | +0.35(+0.63%) |
Nov 25, 2013 | 55.34 | 55.75 | 54.28 | 54.74 | 2,948,738 | -0.66(-1.19%) |
Nov 22, 2013 | 55.32 | 55.69 | 55.05 | 55.40 | 2,407,171 | +0.21(+0.38%) |
Nov 21, 2013 | 53.54 | 55.31 | 53.54 | 55.19 | 3,733,458 | +1.75(+3.28%) |
Nov 20, 2013 | 53.46 | 54.19 | 53.35 | 53.44 | 2,513,696 | +0.09(+0.17%) |
Nov 19, 2013 | 53.38 | 53.55 | 52.99 | 53.35 | 1,936,518 | +0.05(+0.09%) |
Nov 18, 2013 | 53.86 | 54.15 | 53.06 | 53.30 | 2,007,847 | -0.50(-0.94%) |
Nov 15, 2013 | 53.15 | 54.01 | 52.78 | 53.80 | 3,149,767 | +1.17(+2.23%) |
Nov 14, 2013 | 53.78 | 53.95 | 52.14 | 52.63 | 6,422,651 | -2.33(-4.24%) |
Nov 12, 2013 | 54.51 | 55.36 | 54.04 | 54.96 | 1,607,630 | +0.23(+0.42%) |
Nov 11, 2013 | 54.23 | 54.93 | 53.99 | 54.73 | 2,325,362 | +0.71(+1.31%) |
Nov 08, 2013 | 54.87 | 55.17 | 53.59 | 54.02 | 4,420,876 | -0.94(-1.71%) |
Nov 07, 2013 | 55.96 | 56.13 | 54.70 | 54.96 | 2,432,714 | -0.67(-1.21%) |
Nov 06, 2013 | 54.96 | 55.90 | 54.94 | 55.64 | 2,467,836 | +0.77(+1.40%) |
Nov 05, 2013 | 54.91 | 55.37 | 54.69 | 54.87 | 1,845,038 | -0.55(-0.98%) |
Nov 04, 2013 | 55.15 | 55.84 | 54.83 | 55.41 | 1,786,240 | +0.39(+0.71%) |