Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 54.48 | 55.63 | 54.23 | 54.91 | 3,425,717 | -0.53(-0.96%) |
Jan 30, 2014 | 55.16 | 55.64 | 54.85 | 55.44 | 2,288,814 | +0.90(+1.66%) |
Jan 29, 2014 | 54.41 | 55.01 | 54.16 | 54.53 | 3,747,786 | -0.42(-0.76%) |
Jan 28, 2014 | 54.54 | 55.30 | 54.52 | 54.95 | 2,989,588 | +0.70(+1.28%) |
Jan 27, 2014 | 54.93 | 55.18 | 53.55 | 54.25 | 4,824,288 | -0.63(-1.15%) |
Jan 24, 2014 | 56.49 | 56.82 | 54.88 | 54.89 | 5,462,760 | -2.05(-3.60%) |
Jan 23, 2014 | 57.66 | 57.77 | 56.62 | 56.94 | 4,887,213 | -1.30(-2.23%) |
Jan 22, 2014 | 58.59 | 58.90 | 57.94 | 58.24 | 2,628,767 | -0.40(-0.69%) |
Jan 21, 2014 | 58.93 | 59.26 | 58.36 | 58.64 | 2,576,535 | -0.06(-0.11%) |
Jan 17, 2014 | 58.74 | 58.70 | 58.70 | 58.70 | 3,608,890 | -0.08(-0.14%) |
Jan 16, 2014 | 58.89 | 59.20 | 58.52 | 58.79 | 2,637,197 | -0.44(-0.74%) |
Jan 15, 2014 | 58.34 | 59.24 | 58.37 | 59.23 | 3,011,906 | +0.88(+1.52%) |
Jan 14, 2014 | 58.04 | 58.46 | 57.72 | 58.34 | 2,419,161 | +0.74(+1.29%) |
Jan 13, 2014 | 58.84 | 59.12 | 57.46 | 57.60 | 3,188,108 | -1.43(-2.42%) |
Jan 10, 2014 | 59.19 | 59.33 | 58.45 | 59.03 | 2,773,621 | -0.33(-0.55%) |
Jan 09, 2014 | 59.33 | 59.80 | 59.08 | 59.36 | 2,575,982 | +0.20(+0.33%) |
Jan 08, 2014 | 59.15 | 59.58 | 58.96 | 59.16 | 3,078,659 | +0.06(+0.10%) |
Jan 07, 2014 | 59.30 | 59.81 | 58.93 | 59.10 | 2,615,901 | +0.22(+0.38%) |
Jan 06, 2014 | 58.83 | 59.19 | 58.59 | 58.88 | 3,329,118 | +0.19(+0.32%) |
Jan 03, 2014 | 58.59 | 59.24 | 58.56 | 58.69 | 2,551,781 | -0.36(-0.61%) |
Jan 02, 2014 | 59.53 | 59.62 | 58.61 | 59.05 | 2,602,702 | -0.95(-1.58%) |
Dec 31, 2013 | 59.61 | 60.00 | 60.00 | 60.00 | 1,526,708 | +0.47(+0.79%) |
Dec 30, 2013 | 59.63 | 59.85 | 59.32 | 59.53 | 1,506,776 | -0.21(-0.36%) |
Dec 27, 2013 | 60.18 | 60.30 | 59.69 | 59.75 | 1,404,462 | -0.39(-0.65%) |
Dec 26, 2013 | 59.83 | 60.24 | 59.67 | 60.14 | 1,333,066 | +0.34(+0.57%) |
Dec 24, 2013 | 59.53 | 59.85 | 59.36 | 59.80 | 734,458 | +0.27(+0.45%) |
Dec 23, 2013 | 59.65 | 59.97 | 59.26 | 59.53 | 2,496,485 | +0.11(+0.19%) |
Dec 20, 2013 | 58.67 | 59.65 | 58.56 | 59.42 | 4,604,883 | +0.75(+1.29%) |
Dec 19, 2013 | 58.63 | 59.02 | 58.41 | 58.67 | 4,099,402 | -0.27(-0.46%) |
Dec 18, 2013 | 57.55 | 58.97 | 56.86 | 58.94 | 4,204,009 | +1.72(+3.00%) |
Dec 17, 2013 | 57.70 | 57.76 | 57.02 | 57.22 | 2,560,664 | -0.47(-0.82%) |
Dec 16, 2013 | 57.64 | 58.03 | 57.55 | 57.70 | 2,330,036 | +0.32(+0.56%) |
Dec 13, 2013 | 57.55 | 57.88 | 57.17 | 57.38 | 2,356,735 | -0.09(-0.16%) |
Dec 12, 2013 | 57.42 | 57.98 | 57.18 | 57.47 | 3,854,091 | +0.18(+0.31%) |
Dec 11, 2013 | 57.87 | 58.11 | 57.18 | 57.29 | 3,879,224 | -0.63(-1.09%) |
Dec 10, 2013 | 57.74 | 58.09 | 57.20 | 57.92 | 2,324,979 | +0.03(+0.06%) |
Dec 09, 2013 | 57.90 | 58.44 | 57.68 | 57.89 | 3,202,891 | +0.05(+0.08%) |
Dec 06, 2013 | 57.89 | 58.36 | 57.79 | 57.85 | 3,385,532 | +0.79(+1.38%) |
Dec 05, 2013 | 56.97 | 57.51 | 56.62 | 57.06 | 3,731,449 | -0.04(-0.07%) |
Dec 04, 2013 | 57.08 | 57.83 | 56.57 | 57.10 | 3,154,323 | +0.00(+0.00%) |
Dec 03, 2013 | 58.05 | 58.34 | 56.94 | 57.10 | 5,162,209 | -1.11(-1.90%) |
Dec 02, 2013 | 57.86 | 58.90 | 57.71 | 58.20 | 3,178,179 | +0.46(+0.79%) |
Nov 29, 2013 | 58.18 | 58.47 | 57.73 | 57.75 | 1,920,279 | -0.34(-0.58%) |
Nov 27, 2013 | 58.80 | 58.81 | 57.87 | 58.09 | 2,350,624 | -0.30(-0.51%) |
Nov 26, 2013 | 58.11 | 58.71 | 58.03 | 58.39 | 2,992,175 | +0.33(+0.57%) |
Nov 25, 2013 | 58.65 | 58.69 | 57.98 | 58.05 | 2,608,892 | -0.55(-0.93%) |
Nov 22, 2013 | 58.23 | 58.63 | 58.16 | 58.60 | 2,872,029 | +0.26(+0.45%) |
Nov 21, 2013 | 57.79 | 58.63 | 57.72 | 58.34 | 4,236,940 | +0.85(+1.47%) |
Nov 20, 2013 | 57.71 | 57.91 | 57.26 | 57.49 | 2,851,319 | -0.06(-0.10%) |
Nov 19, 2013 | 57.31 | 57.91 | 57.20 | 57.55 | 2,911,495 | +0.21(+0.37%) |
Nov 18, 2013 | 57.36 | 58.19 | 57.20 | 57.34 | 4,834,363 | +0.02(+0.03%) |
Nov 15, 2013 | 57.18 | 57.56 | 56.66 | 57.32 | 3,867,428 | -0.28(-0.48%) |
Nov 14, 2013 | 57.13 | 57.77 | 56.93 | 57.60 | 4,556,768 | +1.56(+2.78%) |
Nov 12, 2013 | 55.71 | 56.54 | 55.62 | 56.04 | 4,049,617 | +0.10(+0.17%) |
Nov 11, 2013 | 56.19 | 56.19 | 55.59 | 55.94 | 3,068,024 | -0.27(-0.47%) |
Nov 08, 2013 | 54.35 | 56.82 | 54.30 | 56.21 | 6,407,553 | +2.03(+3.75%) |
Nov 07, 2013 | 53.19 | 55.55 | 52.88 | 54.18 | 9,058,527 | +1.27(+2.41%) |
Nov 06, 2013 | 52.82 | 53.45 | 52.53 | 52.90 | 3,389,721 | +0.21(+0.39%) |
Nov 05, 2013 | 52.67 | 52.95 | 52.20 | 52.69 | 2,370,858 | -0.06(-0.12%) |
Nov 04, 2013 | 52.56 | 52.81 | 52.20 | 52.76 | 1,909,999 | +0.25(+0.47%) |