Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 55.11 | 55.29 | 54.79 | 54.84 | 2,455,694 | -0.95(-1.71%) |
Jan 30, 2014 | 55.64 | 56.04 | 55.48 | 55.79 | 1,370,691 | +0.80(+1.45%) |
Jan 29, 2014 | 55.00 | 55.56 | 54.81 | 54.99 | 1,715,157 | -0.31(-0.56%) |
Jan 28, 2014 | 55.39 | 55.64 | 55.10 | 55.30 | 1,665,427 | -0.08(-0.14%) |
Jan 27, 2014 | 55.47 | 55.77 | 55.12 | 55.38 | 1,149,206 | +0.01(+0.02%) |
Jan 24, 2014 | 56.01 | 56.01 | 55.37 | 55.37 | 1,978,533 | -0.79(-1.41%) |
Jan 23, 2014 | 55.59 | 56.23 | 55.49 | 56.16 | 3,282,480 | +0.71(+1.29%) |
Jan 22, 2014 | 54.87 | 56.44 | 53.87 | 55.45 | 5,105,179 | -2.23(-3.87%) |
Jan 21, 2014 | 57.49 | 58.18 | 57.39 | 57.68 | 2,676,570 | +0.87(+1.53%) |
Jan 17, 2014 | 56.87 | 56.81 | 56.81 | 56.81 | 2,218,693 | +0.25(+0.44%) |
Jan 16, 2014 | 56.47 | 56.71 | 56.32 | 56.56 | 1,177,570 | +0.16(+0.29%) |
Jan 15, 2014 | 57.03 | 57.14 | 56.33 | 56.40 | 2,317,619 | -0.63(-1.10%) |
Jan 14, 2014 | 56.57 | 57.11 | 56.52 | 57.03 | 973,036 | +0.74(+1.31%) |
Jan 13, 2014 | 56.87 | 57.36 | 56.14 | 56.29 | 1,424,219 | -0.57(-1.00%) |
Jan 10, 2014 | 57.31 | 57.32 | 56.63 | 56.86 | 2,898,347 | -0.30(-0.53%) |
Jan 09, 2014 | 56.87 | 57.30 | 56.80 | 57.16 | 1,110,526 | +0.44(+0.77%) |
Jan 08, 2014 | 56.93 | 57.02 | 56.55 | 56.72 | 1,051,882 | -0.17(-0.30%) |
Jan 07, 2014 | 56.66 | 57.14 | 56.50 | 56.89 | 1,175,417 | +0.23(+0.41%) |
Jan 06, 2014 | 57.13 | 57.30 | 56.65 | 56.66 | 1,201,651 | -0.24(-0.42%) |
Jan 03, 2014 | 57.15 | 57.28 | 56.87 | 56.90 | 932,604 | -0.11(-0.20%) |
Jan 02, 2014 | 57.91 | 58.01 | 56.59 | 57.01 | 1,280,795 | -1.01(-1.73%) |
Dec 31, 2013 | 57.74 | 58.02 | 58.02 | 58.02 | 753,680 | +0.21(+0.37%) |
Dec 30, 2013 | 57.68 | 58.16 | 57.68 | 57.80 | 687,514 | -0.07(-0.12%) |
Dec 27, 2013 | 57.69 | 58.11 | 57.61 | 57.87 | 697,809 | +0.13(+0.22%) |
Dec 26, 2013 | 57.66 | 58.01 | 57.54 | 57.74 | 1,001,795 | +0.07(+0.12%) |
Dec 24, 2013 | 57.18 | 57.83 | 57.16 | 57.67 | 626,485 | +0.27(+0.48%) |
Dec 23, 2013 | 56.73 | 57.48 | 56.44 | 57.40 | 2,029,662 | +1.01(+1.78%) |
Dec 20, 2013 | 56.43 | 56.80 | 56.38 | 56.39 | 3,718,950 | -0.21(-0.36%) |
Dec 19, 2013 | 56.78 | 57.03 | 56.57 | 56.60 | 2,504,037 | -0.27(-0.47%) |
Dec 18, 2013 | 56.32 | 56.87 | 55.86 | 56.87 | 1,181,233 | +0.55(+0.98%) |
Dec 17, 2013 | 55.95 | 56.55 | 55.73 | 56.32 | 1,367,137 | +0.14(+0.24%) |
Dec 16, 2013 | 55.92 | 56.30 | 55.73 | 56.18 | 1,343,705 | +0.27(+0.48%) |
Dec 13, 2013 | 55.74 | 56.07 | 55.53 | 55.91 | 1,435,280 | +0.16(+0.29%) |
Dec 12, 2013 | 55.35 | 55.95 | 55.19 | 55.75 | 1,552,736 | +0.22(+0.40%) |
Dec 11, 2013 | 55.72 | 56.23 | 55.48 | 55.52 | 1,339,051 | -0.70(-1.24%) |
Dec 10, 2013 | 56.31 | 56.81 | 55.98 | 56.22 | 1,664,979 | -0.33(-0.58%) |
Dec 09, 2013 | 56.75 | 56.95 | 56.43 | 56.55 | 1,073,952 | -0.34(-0.59%) |
Dec 06, 2013 | 56.38 | 57.01 | 56.22 | 56.88 | 1,316,857 | +0.82(+1.46%) |
Dec 05, 2013 | 55.65 | 56.36 | 55.61 | 56.07 | 1,261,399 | +0.26(+0.46%) |
Dec 04, 2013 | 56.19 | 56.47 | 55.55 | 55.81 | 1,579,316 | -0.74(-1.31%) |
Dec 03, 2013 | 56.20 | 56.59 | 55.87 | 56.55 | 1,079,051 | +0.11(+0.20%) |
Dec 02, 2013 | 56.51 | 56.84 | 56.24 | 56.44 | 1,080,401 | -0.19(-0.33%) |
Nov 29, 2013 | 56.38 | 56.98 | 56.15 | 56.62 | 889,577 | +0.33(+0.58%) |
Nov 27, 2013 | 56.43 | 56.69 | 56.16 | 56.30 | 1,401,495 | -0.06(-0.11%) |
Nov 26, 2013 | 56.60 | 56.72 | 56.06 | 56.36 | 2,227,421 | -0.19(-0.33%) |
Nov 25, 2013 | 56.58 | 56.85 | 56.38 | 56.55 | 832,307 | -0.08(-0.14%) |
Nov 22, 2013 | 56.20 | 56.69 | 56.01 | 56.62 | 865,475 | +0.40(+0.72%) |
Nov 21, 2013 | 55.74 | 56.26 | 55.60 | 56.22 | 1,708,494 | +0.71(+1.29%) |
Nov 20, 2013 | 55.69 | 55.93 | 55.45 | 55.51 | 1,512,809 | -0.03(-0.05%) |
Nov 19, 2013 | 56.13 | 56.30 | 55.48 | 55.53 | 1,289,553 | -0.70(-1.24%) |
Nov 18, 2013 | 56.29 | 56.55 | 56.03 | 56.23 | 1,406,103 | -0.13(-0.23%) |
Nov 15, 2013 | 55.71 | 56.55 | 55.64 | 56.36 | 1,746,050 | +0.85(+1.53%) |
Nov 14, 2013 | 55.36 | 55.84 | 55.24 | 55.51 | 1,253,633 | +0.29(+0.53%) |
Nov 12, 2013 | 54.59 | 55.22 | 54.51 | 55.22 | 1,368,053 | +0.63(+1.15%) |
Nov 11, 2013 | 54.15 | 54.74 | 54.10 | 54.59 | 1,174,382 | +0.34(+0.62%) |
Nov 08, 2013 | 53.81 | 54.30 | 53.81 | 54.25 | 1,363,605 | +0.54(+1.01%) |
Nov 07, 2013 | 54.02 | 54.51 | 53.67 | 53.71 | 1,863,996 | -0.14(-0.26%) |
Nov 06, 2013 | 54.05 | 54.32 | 53.81 | 53.85 | 1,331,513 | -0.03(-0.05%) |
Nov 05, 2013 | 53.79 | 54.15 | 53.74 | 53.87 | 937,395 | -0.03(-0.05%) |
Nov 04, 2013 | 53.63 | 54.05 | 53.63 | 53.90 | 1,309,237 | +0.28(+0.51%) |