Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 59.37 | 59.64 | 58.63 | 58.93 | 27,169,310 | -1.17(-1.95%) |
Jan 30, 2014 | 60.10 | 60.71 | 59.50 | 60.10 | 22,871,472 | -0.72(-1.18%) |
Jan 29, 2014 | 60.70 | 61.51 | 60.52 | 60.81 | 20,624,718 | -0.35(-0.56%) |
Jan 28, 2014 | 60.97 | 61.33 | 60.60 | 61.16 | 16,846,710 | +0.47(+0.77%) |
Jan 27, 2014 | 60.79 | 61.11 | 60.58 | 60.69 | 19,509,014 | +0.04(+0.07%) |
Jan 24, 2014 | 61.50 | 61.54 | 60.63 | 60.65 | 22,942,988 | -1.36(-2.19%) |
Jan 23, 2014 | 62.18 | 62.27 | 61.39 | 62.00 | 24,065,832 | -0.58(-0.93%) |
Jan 22, 2014 | 63.22 | 63.27 | 62.56 | 62.59 | 18,207,266 | -0.40(-0.63%) |
Jan 21, 2014 | 63.03 | 63.23 | 62.69 | 62.98 | 21,508,572 | -0.42(-0.67%) |
Jan 17, 2014 | 63.42 | 63.40 | 63.40 | 63.40 | 25,019,946 | +0.14(+0.22%) |
Jan 16, 2014 | 63.17 | 63.33 | 62.82 | 63.26 | 14,734,970 | +0.10(+0.16%) |
Jan 15, 2014 | 63.38 | 63.53 | 63.06 | 63.16 | 14,733,933 | -0.22(-0.34%) |
Jan 14, 2014 | 63.17 | 63.47 | 63.08 | 63.38 | 14,487,035 | +0.36(+0.58%) |
Jan 13, 2014 | 63.88 | 64.00 | 62.83 | 63.01 | 18,938,768 | -1.26(-1.96%) |
Jan 10, 2014 | 63.93 | 64.34 | 63.38 | 64.27 | 16,479,737 | +0.49(+0.76%) |
Jan 09, 2014 | 64.07 | 64.19 | 63.32 | 63.79 | 18,229,794 | -0.63(-0.97%) |
Jan 08, 2014 | 64.70 | 64.70 | 64.04 | 64.41 | 17,485,376 | -0.21(-0.33%) |
Jan 07, 2014 | 63.69 | 64.72 | 63.57 | 64.63 | 17,493,094 | +0.90(+1.41%) |
Jan 06, 2014 | 63.90 | 64.03 | 63.23 | 63.72 | 16,642,049 | +0.10(+0.15%) |
Jan 03, 2014 | 63.79 | 64.05 | 63.39 | 63.63 | 14,537,859 | -0.15(-0.24%) |
Jan 02, 2014 | 64.06 | 64.43 | 63.55 | 63.78 | 17,224,920 | -0.93(-1.43%) |
Dec 31, 2013 | 64.25 | 64.71 | 64.71 | 64.71 | 13,308,522 | +0.57(+0.89%) |
Dec 30, 2013 | 64.92 | 64.93 | 64.14 | 64.14 | 14,084,508 | -0.77(-1.18%) |
Dec 27, 2013 | 64.73 | 65.05 | 64.57 | 64.91 | 15,974,257 | +0.39(+0.60%) |
Dec 26, 2013 | 63.57 | 64.60 | 63.54 | 64.52 | 14,889,932 | +1.07(+1.69%) |
Dec 24, 2013 | 62.87 | 63.58 | 62.87 | 63.44 | 6,518,980 | +0.45(+0.72%) |
Dec 23, 2013 | 63.30 | 63.49 | 62.91 | 62.99 | 15,838,921 | -0.11(-0.17%) |
Dec 20, 2013 | 63.51 | 63.69 | 63.05 | 63.10 | 36,492,720 | -0.48(-0.75%) |
Dec 19, 2013 | 63.63 | 63.69 | 63.30 | 63.58 | 20,071,830 | -0.07(-0.11%) |
Dec 18, 2013 | 62.30 | 63.91 | 62.03 | 63.65 | 33,349,522 | +1.78(+2.88%) |
Dec 17, 2013 | 62.04 | 62.11 | 61.40 | 61.86 | 23,296,098 | -0.30(-0.48%) |
Dec 16, 2013 | 61.59 | 63.22 | 61.47 | 62.16 | 36,289,256 | +1.22(+2.00%) |
Dec 13, 2013 | 60.84 | 61.33 | 60.53 | 60.94 | 16,625,659 | -0.03(-0.05%) |
Dec 12, 2013 | 60.42 | 61.31 | 60.28 | 60.97 | 24,326,520 | +0.70(+1.17%) |
Dec 11, 2013 | 60.99 | 61.09 | 60.21 | 60.27 | 19,994,934 | -0.93(-1.51%) |
Dec 10, 2013 | 61.32 | 61.37 | 60.99 | 61.20 | 15,433,134 | -0.08(-0.14%) |
Dec 09, 2013 | 61.35 | 61.54 | 61.13 | 61.28 | 24,265,968 | +0.12(+0.20%) |
Dec 06, 2013 | 60.72 | 61.20 | 60.48 | 61.16 | 18,866,452 | +0.97(+1.61%) |
Dec 05, 2013 | 60.15 | 60.52 | 60.05 | 60.19 | 16,537,098 | -0.35(-0.57%) |
Dec 04, 2013 | 60.23 | 60.68 | 60.05 | 60.53 | 20,444,000 | +0.18(+0.30%) |
Dec 03, 2013 | 59.85 | 60.41 | 59.61 | 60.35 | 19,675,164 | +0.56(+0.93%) |
Dec 02, 2013 | 59.64 | 60.13 | 59.41 | 59.80 | 14,561,060 | +0.03(+0.04%) |
Nov 29, 2013 | 59.88 | 60.25 | 59.66 | 59.77 | 10,588,667 | -0.20(-0.34%) |
Nov 27, 2013 | 60.33 | 60.37 | 59.77 | 59.98 | 13,806,677 | -0.30(-0.50%) |
Nov 26, 2013 | 60.58 | 60.62 | 60.20 | 60.28 | 18,341,776 | -0.52(-0.86%) |
Nov 25, 2013 | 60.88 | 61.22 | 60.64 | 60.80 | 16,440,418 | +0.05(+0.08%) |
Nov 22, 2013 | 60.72 | 60.79 | 60.29 | 60.75 | 13,358,553 | +0.20(+0.34%) |
Nov 21, 2013 | 60.65 | 60.99 | 60.51 | 60.55 | 14,275,952 | +0.01(+0.01%) |
Nov 20, 2013 | 61.22 | 61.35 | 60.34 | 60.54 | 16,351,584 | -0.47(-0.78%) |
Nov 19, 2013 | 61.00 | 61.25 | 60.85 | 61.01 | 19,856,106 | -0.02(-0.03%) |
Nov 18, 2013 | 61.37 | 61.38 | 60.78 | 61.03 | 22,275,898 | +0.12(+0.19%) |
Nov 15, 2013 | 60.20 | 60.93 | 60.12 | 60.92 | 28,736,636 | +1.31(+2.20%) |
Nov 14, 2013 | 59.26 | 59.73 | 59.26 | 59.61 | 12,229,253 | +0.40(+0.68%) |
Nov 13, 2013 | 58.97 | 59.30 | 58.87 | 59.20 | 14,495,094 | -0.05(-0.09%) |
Nov 12, 2013 | 59.25 | 59.67 | 59.15 | 59.25 | 16,776,548 | -0.19(-0.31%) |
Nov 11, 2013 | 59.37 | 59.61 | 59.15 | 59.44 | 12,386,677 | +0.15(+0.25%) |
Nov 08, 2013 | 58.70 | 59.35 | 58.49 | 59.29 | 19,285,372 | +0.49(+0.84%) |
Nov 07, 2013 | 59.23 | 59.45 | 58.67 | 58.80 | 25,917,880 | -0.40(-0.68%) |
Nov 06, 2013 | 58.69 | 59.24 | 58.50 | 59.20 | 21,193,958 | +0.78(+1.34%) |
Nov 05, 2013 | 58.01 | 59.22 | 57.95 | 58.42 | 33,156,850 | -0.07(-0.12%) |
Nov 04, 2013 | 57.16 | 58.60 | 57.16 | 58.49 | 32,418,604 | +1.45(+2.54%) |