Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 55.26 | 55.44 | 54.93 | 54.98 | 2,449,306 | -0.96(-1.71%) |
Jan 30, 2014 | 55.78 | 56.19 | 55.63 | 55.94 | 1,367,126 | +0.80(+1.45%) |
Jan 29, 2014 | 55.14 | 55.70 | 54.95 | 55.14 | 1,710,695 | -0.31(-0.56%) |
Jan 28, 2014 | 55.53 | 55.78 | 55.25 | 55.45 | 1,661,095 | -0.08(-0.14%) |
Jan 27, 2014 | 55.62 | 55.91 | 55.26 | 55.52 | 1,146,216 | +0.01(+0.02%) |
Jan 24, 2014 | 56.15 | 56.15 | 55.51 | 55.51 | 1,973,386 | -0.79(-1.41%) |
Jan 23, 2014 | 55.74 | 56.38 | 55.63 | 56.31 | 3,273,941 | +0.72(+1.29%) |
Jan 22, 2014 | 55.01 | 56.59 | 54.01 | 55.59 | 5,091,898 | -2.24(-3.87%) |
Jan 21, 2014 | 57.64 | 58.33 | 57.54 | 57.83 | 2,669,607 | +0.87(+1.53%) |
Jan 17, 2014 | 57.02 | 56.96 | 56.96 | 56.96 | 2,212,921 | +0.25(+0.44%) |
Jan 16, 2014 | 56.62 | 56.86 | 56.47 | 56.71 | 1,174,506 | +0.16(+0.29%) |
Jan 15, 2014 | 57.18 | 57.29 | 56.48 | 56.55 | 2,311,589 | -0.63(-1.10%) |
Jan 14, 2014 | 56.72 | 57.26 | 56.67 | 57.18 | 970,504 | +0.74(+1.31%) |
Jan 13, 2014 | 57.01 | 57.51 | 56.29 | 56.44 | 1,420,514 | -0.57(-1.00%) |
Jan 10, 2014 | 57.46 | 57.47 | 56.78 | 57.01 | 2,890,807 | -0.30(-0.53%) |
Jan 09, 2014 | 57.01 | 57.44 | 56.94 | 57.31 | 1,107,637 | +0.44(+0.77%) |
Jan 08, 2014 | 57.08 | 57.17 | 56.70 | 56.87 | 1,049,146 | -0.17(-0.30%) |
Jan 07, 2014 | 56.81 | 57.29 | 56.65 | 57.04 | 1,172,359 | +0.23(+0.41%) |
Jan 06, 2014 | 57.28 | 57.45 | 56.80 | 56.81 | 1,198,525 | -0.24(-0.42%) |
Jan 03, 2014 | 57.30 | 57.43 | 57.01 | 57.05 | 930,177 | -0.11(-0.20%) |
Jan 02, 2014 | 58.06 | 58.16 | 56.74 | 57.16 | 1,277,463 | -1.01(-1.73%) |
Dec 31, 2013 | 57.89 | 58.17 | 58.17 | 58.17 | 751,720 | +0.22(+0.37%) |
Dec 30, 2013 | 57.83 | 58.32 | 57.83 | 57.95 | 685,726 | -0.07(-0.12%) |
Dec 27, 2013 | 57.84 | 58.26 | 57.76 | 58.02 | 695,994 | +0.13(+0.22%) |
Dec 26, 2013 | 57.82 | 58.16 | 57.69 | 57.89 | 999,189 | +0.07(+0.12%) |
Dec 24, 2013 | 57.33 | 57.98 | 57.31 | 57.82 | 624,856 | +0.28(+0.48%) |
Dec 23, 2013 | 56.88 | 57.63 | 56.58 | 57.55 | 2,024,382 | +1.01(+1.78%) |
Dec 20, 2013 | 56.57 | 56.94 | 56.52 | 56.54 | 3,709,275 | -0.21(-0.36%) |
Dec 19, 2013 | 56.93 | 57.18 | 56.72 | 56.75 | 2,497,522 | -0.27(-0.47%) |
Dec 18, 2013 | 56.46 | 57.02 | 56.01 | 57.01 | 1,178,160 | +0.55(+0.98%) |
Dec 17, 2013 | 56.09 | 56.70 | 55.88 | 56.46 | 1,363,580 | +0.14(+0.24%) |
Dec 16, 2013 | 56.07 | 56.45 | 55.88 | 56.32 | 1,340,210 | +0.27(+0.48%) |
Dec 13, 2013 | 55.88 | 56.21 | 55.68 | 56.06 | 1,431,546 | +0.16(+0.29%) |
Dec 12, 2013 | 55.50 | 56.10 | 55.33 | 55.89 | 1,548,696 | +0.22(+0.40%) |
Dec 11, 2013 | 55.87 | 56.38 | 55.63 | 55.67 | 1,335,568 | -0.70(-1.24%) |
Dec 10, 2013 | 56.45 | 56.95 | 56.13 | 56.37 | 1,660,648 | -0.33(-0.58%) |
Dec 09, 2013 | 56.89 | 57.10 | 56.57 | 56.70 | 1,071,158 | -0.34(-0.59%) |
Dec 06, 2013 | 56.52 | 57.16 | 56.37 | 57.03 | 1,313,432 | +0.82(+1.46%) |
Dec 05, 2013 | 55.80 | 56.51 | 55.76 | 56.21 | 1,258,118 | +0.26(+0.46%) |
Dec 04, 2013 | 56.33 | 56.62 | 55.70 | 55.95 | 1,575,207 | -0.74(-1.31%) |
Dec 03, 2013 | 56.34 | 56.74 | 56.01 | 56.70 | 1,076,244 | +0.11(+0.20%) |
Dec 02, 2013 | 56.66 | 56.99 | 56.38 | 56.58 | 1,077,590 | -0.19(-0.33%) |
Nov 29, 2013 | 56.52 | 57.13 | 56.30 | 56.77 | 887,263 | +0.33(+0.58%) |
Nov 27, 2013 | 56.57 | 56.84 | 56.31 | 56.45 | 1,397,849 | -0.06(-0.11%) |
Nov 26, 2013 | 56.75 | 56.87 | 56.20 | 56.51 | 2,221,627 | -0.19(-0.33%) |
Nov 25, 2013 | 56.73 | 57.00 | 56.53 | 56.70 | 830,142 | -0.08(-0.14%) |
Nov 22, 2013 | 56.35 | 56.83 | 56.15 | 56.77 | 863,223 | +0.41(+0.72%) |
Nov 21, 2013 | 55.88 | 56.41 | 55.75 | 56.37 | 1,704,049 | +0.72(+1.29%) |
Nov 20, 2013 | 55.83 | 56.07 | 55.59 | 55.65 | 1,508,873 | -0.03(-0.05%) |
Nov 19, 2013 | 56.27 | 56.45 | 55.63 | 55.68 | 1,286,198 | -0.70(-1.24%) |
Nov 18, 2013 | 56.44 | 56.70 | 56.18 | 56.38 | 1,402,445 | -0.13(-0.23%) |
Nov 15, 2013 | 55.85 | 56.70 | 55.78 | 56.51 | 1,741,507 | +0.85(+1.53%) |
Nov 14, 2013 | 55.51 | 55.98 | 55.39 | 55.65 | 1,250,372 | +0.29(+0.53%) |
Nov 12, 2013 | 54.73 | 55.37 | 54.65 | 55.36 | 1,364,494 | +0.63(+1.15%) |
Nov 11, 2013 | 54.29 | 54.89 | 54.24 | 54.73 | 1,171,327 | +0.34(+0.62%) |
Nov 08, 2013 | 53.95 | 54.44 | 53.95 | 54.39 | 1,360,057 | +0.54(+1.01%) |
Nov 07, 2013 | 54.16 | 54.65 | 53.81 | 53.85 | 1,859,147 | -0.14(-0.26%) |
Nov 06, 2013 | 54.20 | 54.46 | 53.95 | 53.99 | 1,328,050 | -0.03(-0.05%) |
Nov 05, 2013 | 53.93 | 54.29 | 53.88 | 54.01 | 934,956 | -0.03(-0.05%) |
Nov 04, 2013 | 53.77 | 54.19 | 53.77 | 54.04 | 1,305,831 | +0.28(+0.51%) |