Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 59.54 | 60.57 | 59.32 | 60.16 | 13,240,436 | -0.06(-0.09%) |
Jan 30, 2014 | 60.04 | 60.49 | 59.90 | 60.21 | 8,341,632 | +0.52(+0.88%) |
Jan 29, 2014 | 60.65 | 60.71 | 59.66 | 59.69 | 10,454,699 | -0.46(-0.76%) |
Jan 28, 2014 | 59.82 | 60.74 | 59.69 | 60.15 | 7,477,475 | +0.42(+0.70%) |
Jan 27, 2014 | 59.71 | 59.91 | 59.47 | 59.73 | 11,282,604 | -0.22(-0.36%) |
Jan 24, 2014 | 60.20 | 60.51 | 59.79 | 59.95 | 11,739,141 | -0.43(-0.72%) |
Jan 23, 2014 | 60.28 | 60.51 | 59.99 | 60.38 | 7,435,309 | -0.31(-0.52%) |
Jan 22, 2014 | 61.28 | 61.28 | 60.44 | 60.70 | 7,267,108 | -0.39(-0.65%) |
Jan 21, 2014 | 61.42 | 61.53 | 60.30 | 61.09 | 11,116,744 | -0.28(-0.46%) |
Jan 17, 2014 | 61.81 | 61.37 | 61.37 | 61.37 | 14,203,076 | -0.46(-0.74%) |
Jan 16, 2014 | 62.34 | 62.40 | 61.50 | 61.83 | 8,936,221 | -0.72(-1.16%) |
Jan 15, 2014 | 62.80 | 62.91 | 62.48 | 62.56 | 6,197,043 | -0.24(-0.38%) |
Jan 14, 2014 | 62.39 | 62.83 | 62.33 | 62.80 | 5,075,004 | +0.38(+0.61%) |
Jan 13, 2014 | 62.51 | 62.81 | 62.22 | 62.42 | 7,644,443 | -0.44(-0.70%) |
Jan 10, 2014 | 63.08 | 63.41 | 62.46 | 62.86 | 6,445,164 | -0.04(-0.06%) |
Jan 09, 2014 | 63.14 | 63.15 | 62.42 | 62.90 | 7,342,754 | +0.21(+0.33%) |
Jan 08, 2014 | 63.23 | 63.24 | 62.51 | 62.69 | 7,399,641 | -0.50(-0.79%) |
Jan 07, 2014 | 62.97 | 63.51 | 62.77 | 63.19 | 6,222,309 | +0.19(+0.31%) |
Jan 06, 2014 | 63.52 | 63.56 | 62.66 | 63.00 | 8,935,954 | -0.35(-0.56%) |
Jan 03, 2014 | 63.48 | 63.74 | 63.25 | 63.35 | 6,155,156 | -0.21(-0.33%) |
Jan 02, 2014 | 63.41 | 64.01 | 63.23 | 63.56 | 8,531,480 | +0.18(+0.28%) |
Dec 31, 2013 | 63.36 | 63.39 | 63.39 | 63.39 | 4,790,886 | +0.05(+0.08%) |
Dec 30, 2013 | 63.32 | 63.54 | 63.18 | 63.34 | 3,822,346 | +0.13(+0.20%) |
Dec 27, 2013 | 63.31 | 63.58 | 63.07 | 63.21 | 3,786,556 | +0.06(+0.10%) |
Dec 26, 2013 | 62.88 | 63.25 | 62.81 | 63.14 | 3,448,972 | +0.31(+0.49%) |
Dec 24, 2013 | 62.79 | 63.02 | 62.53 | 62.84 | 2,600,763 | +0.11(+0.18%) |
Dec 23, 2013 | 62.61 | 62.82 | 62.32 | 62.73 | 5,558,360 | +0.35(+0.57%) |
Dec 20, 2013 | 62.29 | 62.73 | 62.23 | 62.37 | 11,879,222 | +0.15(+0.25%) |
Dec 19, 2013 | 62.56 | 62.69 | 62.19 | 62.22 | 7,345,603 | -0.56(-0.90%) |
Dec 18, 2013 | 62.25 | 62.81 | 61.87 | 62.78 | 13,185,750 | +0.56(+0.89%) |
Dec 17, 2013 | 62.60 | 62.74 | 62.20 | 62.23 | 7,157,475 | -0.39(-0.63%) |
Dec 16, 2013 | 63.06 | 63.23 | 62.51 | 62.62 | 7,611,874 | -0.27(-0.44%) |
Dec 13, 2013 | 63.44 | 63.45 | 62.77 | 62.89 | 6,189,735 | -0.34(-0.54%) |
Dec 12, 2013 | 63.72 | 63.84 | 63.15 | 63.23 | 7,040,196 | -0.48(-0.75%) |
Dec 11, 2013 | 63.72 | 64.22 | 63.68 | 63.71 | 7,446,804 | +0.01(+0.01%) |
Dec 10, 2013 | 64.22 | 64.28 | 63.68 | 63.70 | 7,785,851 | -0.70(-1.09%) |
Dec 09, 2013 | 64.64 | 64.79 | 64.20 | 64.40 | 5,558,653 | +0.01(+0.01%) |
Dec 06, 2013 | 64.21 | 64.63 | 64.15 | 64.39 | 6,316,574 | +0.40(+0.63%) |
Dec 05, 2013 | 64.22 | 64.26 | 63.53 | 63.99 | 7,975,186 | -0.63(-0.97%) |
Dec 04, 2013 | 64.96 | 65.54 | 64.37 | 64.62 | 9,484,729 | -0.42(-0.64%) |
Dec 03, 2013 | 65.04 | 65.13 | 64.63 | 65.04 | 9,359,957 | +0.08(+0.12%) |
Dec 02, 2013 | 64.78 | 65.09 | 64.36 | 64.96 | 7,714,182 | +0.08(+0.12%) |
Nov 29, 2013 | 65.00 | 65.15 | 64.72 | 64.88 | 4,304,459 | +0.06(+0.10%) |
Nov 27, 2013 | 64.51 | 64.86 | 64.37 | 64.81 | 6,010,249 | +0.20(+0.31%) |
Nov 26, 2013 | 64.42 | 64.61 | 64.16 | 64.61 | 6,846,946 | +0.20(+0.31%) |
Nov 25, 2013 | 64.12 | 64.52 | 64.00 | 64.41 | 7,080,513 | +0.50(+0.78%) |
Nov 22, 2013 | 63.16 | 63.96 | 63.07 | 63.92 | 6,016,905 | +0.76(+1.20%) |
Nov 21, 2013 | 63.06 | 63.43 | 62.91 | 63.15 | 4,796,156 | -0.03(-0.05%) |
Nov 20, 2013 | 63.52 | 63.58 | 62.86 | 63.19 | 5,614,391 | -0.28(-0.44%) |
Nov 19, 2013 | 63.51 | 63.55 | 63.17 | 63.47 | 5,551,755 | +0.02(+0.04%) |
Nov 18, 2013 | 63.45 | 63.52 | 63.19 | 63.44 | 7,425,758 | +0.00(+0.00%) |
Nov 15, 2013 | 63.21 | 63.50 | 63.07 | 63.44 | 7,388,435 | +0.11(+0.18%) |
Nov 14, 2013 | 62.27 | 63.69 | 62.21 | 63.33 | 11,604,342 | +0.14(+0.23%) |
Nov 13, 2013 | 62.80 | 63.26 | 62.75 | 63.19 | 10,340,361 | +0.15(+0.24%) |
Nov 12, 2013 | 63.15 | 63.24 | 62.67 | 63.03 | 6,575,699 | -0.24(-0.38%) |
Nov 11, 2013 | 62.35 | 63.32 | 62.30 | 63.27 | 9,264,757 | +0.84(+1.35%) |
Nov 08, 2013 | 62.06 | 62.43 | 61.50 | 62.43 | 7,234,710 | +0.36(+0.58%) |
Nov 07, 2013 | 62.62 | 62.64 | 61.86 | 62.07 | 10,418,874 | -0.52(-0.83%) |
Nov 06, 2013 | 62.18 | 62.69 | 61.91 | 62.59 | 6,029,779 | +0.59(+0.96%) |
Nov 05, 2013 | 61.51 | 62.15 | 61.44 | 62.00 | 6,325,303 | +0.07(+0.12%) |
Nov 04, 2013 | 61.84 | 62.19 | 61.83 | 61.93 | 5,873,963 | +0.21(+0.34%) |