Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 55.07 | 56.22 | 54.81 | 55.49 | 3,389,342 | -0.54(-0.96%) |
Jan 30, 2014 | 55.75 | 56.24 | 55.44 | 56.03 | 2,264,511 | +0.91(+1.66%) |
Jan 29, 2014 | 54.99 | 55.60 | 54.74 | 55.12 | 3,707,991 | -0.42(-0.76%) |
Jan 28, 2014 | 55.13 | 55.89 | 55.11 | 55.54 | 2,957,845 | +0.70(+1.28%) |
Jan 27, 2014 | 55.52 | 55.77 | 54.13 | 54.84 | 4,773,063 | -0.64(-1.15%) |
Jan 24, 2014 | 57.09 | 57.43 | 55.47 | 55.48 | 5,404,756 | -2.07(-3.60%) |
Jan 23, 2014 | 58.28 | 58.39 | 57.22 | 57.55 | 4,835,320 | -1.32(-2.23%) |
Jan 22, 2014 | 59.22 | 59.53 | 58.57 | 58.86 | 2,600,854 | -0.41(-0.69%) |
Jan 21, 2014 | 59.57 | 59.90 | 58.99 | 59.27 | 2,549,177 | -0.07(-0.11%) |
Jan 17, 2014 | 59.37 | 59.34 | 59.34 | 59.34 | 3,570,570 | -0.09(-0.14%) |
Jan 16, 2014 | 59.53 | 59.83 | 59.14 | 59.42 | 2,609,195 | -0.44(-0.74%) |
Jan 15, 2014 | 58.97 | 59.87 | 58.99 | 59.86 | 2,979,925 | +0.89(+1.52%) |
Jan 14, 2014 | 58.66 | 59.09 | 58.34 | 58.97 | 2,393,474 | +0.75(+1.29%) |
Jan 13, 2014 | 59.47 | 59.76 | 58.08 | 58.22 | 3,154,256 | -1.45(-2.42%) |
Jan 10, 2014 | 59.82 | 59.97 | 59.08 | 59.66 | 2,744,170 | -0.33(-0.55%) |
Jan 09, 2014 | 59.97 | 60.44 | 59.71 | 59.99 | 2,548,630 | +0.20(+0.33%) |
Jan 08, 2014 | 59.78 | 60.22 | 59.59 | 59.80 | 3,045,970 | +0.06(+0.10%) |
Jan 07, 2014 | 59.93 | 60.45 | 59.56 | 59.74 | 2,588,125 | +0.22(+0.38%) |
Jan 06, 2014 | 59.46 | 59.83 | 59.22 | 59.51 | 3,293,769 | +0.19(+0.32%) |
Jan 03, 2014 | 59.22 | 59.87 | 59.18 | 59.32 | 2,524,686 | -0.36(-0.61%) |
Jan 02, 2014 | 60.17 | 60.26 | 59.24 | 59.68 | 2,575,067 | -0.96(-1.58%) |
Dec 31, 2013 | 60.25 | 60.64 | 60.64 | 60.64 | 1,510,497 | +0.47(+0.79%) |
Dec 30, 2013 | 60.27 | 60.49 | 59.96 | 60.17 | 1,490,777 | -0.22(-0.36%) |
Dec 27, 2013 | 60.83 | 60.95 | 60.33 | 60.39 | 1,389,549 | -0.39(-0.65%) |
Dec 26, 2013 | 60.47 | 60.89 | 60.31 | 60.78 | 1,318,912 | +0.34(+0.57%) |
Dec 24, 2013 | 60.17 | 60.49 | 59.99 | 60.44 | 726,659 | +0.27(+0.45%) |
Dec 23, 2013 | 60.30 | 60.62 | 59.89 | 60.17 | 2,469,977 | +0.11(+0.19%) |
Dec 20, 2013 | 59.30 | 60.29 | 59.19 | 60.06 | 4,555,988 | +0.76(+1.29%) |
Dec 19, 2013 | 59.26 | 59.66 | 59.04 | 59.30 | 4,055,874 | -0.28(-0.46%) |
Dec 18, 2013 | 58.16 | 59.61 | 57.47 | 59.57 | 4,159,370 | +1.74(+3.00%) |
Dec 17, 2013 | 58.32 | 58.38 | 57.63 | 57.84 | 2,533,474 | -0.48(-0.82%) |
Dec 16, 2013 | 58.26 | 58.66 | 58.17 | 58.32 | 2,305,296 | +0.32(+0.56%) |
Dec 13, 2013 | 58.17 | 58.50 | 57.78 | 57.99 | 2,331,711 | -0.09(-0.16%) |
Dec 12, 2013 | 58.03 | 58.61 | 57.79 | 58.09 | 3,813,168 | +0.18(+0.31%) |
Dec 11, 2013 | 58.49 | 58.73 | 57.79 | 57.91 | 3,838,034 | -0.64(-1.09%) |
Dec 10, 2013 | 58.36 | 58.72 | 57.81 | 58.55 | 2,300,292 | +0.03(+0.06%) |
Dec 09, 2013 | 58.53 | 59.07 | 58.30 | 58.51 | 3,168,882 | +0.05(+0.08%) |
Dec 06, 2013 | 58.51 | 58.99 | 58.41 | 58.47 | 3,349,584 | +0.80(+1.38%) |
Dec 05, 2013 | 57.58 | 58.13 | 57.23 | 57.67 | 3,691,828 | -0.04(-0.07%) |
Dec 04, 2013 | 57.69 | 58.45 | 57.18 | 57.71 | 3,120,830 | +0.00(+0.00%) |
Dec 03, 2013 | 58.67 | 58.97 | 57.55 | 57.71 | 5,107,397 | -1.12(-1.90%) |
Dec 02, 2013 | 58.48 | 59.53 | 58.33 | 58.83 | 3,144,433 | +0.46(+0.79%) |
Nov 29, 2013 | 58.81 | 59.10 | 58.35 | 58.37 | 1,899,890 | -0.34(-0.58%) |
Nov 27, 2013 | 59.43 | 59.44 | 58.49 | 58.71 | 2,325,665 | -0.30(-0.51%) |
Nov 26, 2013 | 58.73 | 59.34 | 58.65 | 59.01 | 2,960,404 | +0.34(+0.57%) |
Nov 25, 2013 | 59.28 | 59.32 | 58.60 | 58.68 | 2,581,190 | -0.55(-0.93%) |
Nov 22, 2013 | 58.85 | 59.26 | 58.79 | 59.23 | 2,841,533 | +0.26(+0.45%) |
Nov 21, 2013 | 58.41 | 59.25 | 58.34 | 58.97 | 4,191,951 | +0.86(+1.47%) |
Nov 20, 2013 | 58.33 | 58.53 | 57.88 | 58.11 | 2,821,044 | -0.06(-0.10%) |
Nov 19, 2013 | 57.92 | 58.53 | 57.81 | 58.17 | 2,880,580 | +0.22(+0.37%) |
Nov 18, 2013 | 57.98 | 58.81 | 57.81 | 57.95 | 4,783,031 | +0.02(+0.03%) |
Nov 15, 2013 | 57.80 | 58.18 | 57.27 | 57.93 | 3,826,364 | -0.28(-0.48%) |
Nov 14, 2013 | 57.74 | 58.38 | 57.54 | 58.22 | 4,508,384 | +1.58(+2.78%) |
Nov 12, 2013 | 56.31 | 57.15 | 56.22 | 56.64 | 4,006,617 | +0.10(+0.17%) |
Nov 11, 2013 | 56.80 | 56.80 | 56.18 | 56.54 | 3,035,447 | -0.27(-0.47%) |
Nov 08, 2013 | 54.93 | 57.43 | 54.88 | 56.81 | 6,339,517 | +2.05(+3.75%) |
Nov 07, 2013 | 53.76 | 56.15 | 53.44 | 54.76 | 8,962,343 | +1.29(+2.41%) |
Nov 06, 2013 | 53.38 | 54.02 | 53.09 | 53.47 | 3,353,728 | +0.21(+0.39%) |
Nov 05, 2013 | 53.23 | 53.52 | 52.76 | 53.26 | 2,345,684 | -0.07(-0.12%) |
Nov 04, 2013 | 53.13 | 53.38 | 52.76 | 53.33 | 1,889,719 | +0.25(+0.47%) |