Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 55.26 | 57.01 | 54.67 | 56.38 | 1,730,041 | -0.10(-0.18%) |
Jan 30, 2014 | 56.39 | 56.90 | 55.45 | 56.48 | 1,740,658 | +0.99(+1.78%) |
Jan 29, 2014 | 54.94 | 55.58 | 54.44 | 55.49 | 2,760,345 | +0.09(+0.16%) |
Jan 28, 2014 | 55.03 | 55.74 | 55.00 | 55.40 | 1,596,808 | +0.62(+1.13%) |
Jan 27, 2014 | 54.60 | 55.21 | 53.72 | 54.78 | 2,549,487 | +0.18(+0.33%) |
Jan 24, 2014 | 55.10 | 55.22 | 54.37 | 54.60 | 2,336,942 | -0.71(-1.28%) |
Jan 23, 2014 | 55.87 | 56.14 | 55.06 | 55.31 | 2,012,891 | -1.32(-2.33%) |
Jan 22, 2014 | 54.35 | 56.98 | 54.18 | 56.63 | 9,469,586 | +2.53(+4.68%) |
Jan 21, 2014 | 55.02 | 55.95 | 54.02 | 54.10 | 2,504,863 | -0.75(-1.37%) |
Jan 17, 2014 | 55.10 | 54.85 | 54.85 | 54.85 | 3,047,900 | -0.51(-0.92%) |
Jan 16, 2014 | 56.42 | 56.60 | 55.30 | 55.36 | 2,162,784 | -1.27(-2.24%) |
Jan 15, 2014 | 56.11 | 56.85 | 55.85 | 56.63 | 3,075,813 | +0.52(+0.93%) |
Jan 14, 2014 | 56.28 | 56.75 | 55.57 | 56.11 | 2,049,764 | +0.16(+0.29%) |
Jan 13, 2014 | 57.11 | 57.50 | 55.84 | 55.95 | 2,446,096 | -1.26(-2.20%) |
Jan 10, 2014 | 56.77 | 57.57 | 56.48 | 57.21 | 3,095,701 | +0.73(+1.29%) |
Jan 09, 2014 | 57.55 | 57.87 | 55.82 | 56.48 | 4,077,527 | -1.48(-2.55%) |
Jan 08, 2014 | 57.49 | 58.07 | 56.83 | 57.96 | 2,742,451 | +1.03(+1.81%) |
Jan 07, 2014 | 57.83 | 58.41 | 56.12 | 56.93 | 6,004,678 | -0.93(-1.61%) |
Jan 06, 2014 | 58.07 | 58.55 | 57.84 | 57.86 | 2,544,018 | +0.06(+0.10%) |
Jan 03, 2014 | 57.84 | 58.21 | 57.18 | 57.80 | 1,374,865 | +0.05(+0.09%) |
Jan 02, 2014 | 57.99 | 58.15 | 57.02 | 57.75 | 1,724,368 | -0.17(-0.29%) |
Dec 31, 2013 | 58.01 | 57.92 | 57.92 | 57.92 | 1,235,000 | +0.19(+0.33%) |
Dec 30, 2013 | 57.56 | 57.76 | 57.19 | 57.73 | 1,105,013 | +0.05(+0.09%) |
Dec 27, 2013 | 57.69 | 58.14 | 57.31 | 57.68 | 986,838 | +0.07(+0.12%) |
Dec 26, 2013 | 57.32 | 57.84 | 57.13 | 57.61 | 955,991 | +0.36(+0.63%) |
Dec 24, 2013 | 56.72 | 57.36 | 56.59 | 57.25 | 674,250 | +0.65(+1.15%) |
Dec 23, 2013 | 56.92 | 57.04 | 56.33 | 56.60 | 1,369,617 | +0.11(+0.19%) |
Dec 20, 2013 | 55.69 | 57.18 | 55.60 | 56.49 | 10,521,990 | +0.66(+1.18%) |
Dec 19, 2013 | 55.09 | 56.31 | 55.06 | 55.83 | 2,089,681 | +0.54(+0.98%) |
Dec 18, 2013 | 54.99 | 55.46 | 54.04 | 55.29 | 2,438,766 | +0.30(+0.55%) |
Dec 17, 2013 | 53.96 | 55.57 | 53.48 | 54.99 | 4,224,037 | +1.35(+2.52%) |
Dec 16, 2013 | 54.19 | 54.19 | 53.37 | 53.64 | 2,213,329 | +0.35(+0.66%) |
Dec 13, 2013 | 53.78 | 54.14 | 53.13 | 53.29 | 3,393,214 | +0.26(+0.49%) |
Dec 12, 2013 | 53.47 | 54.20 | 52.75 | 53.03 | 3,874,802 | -0.73(-1.36%) |
Dec 11, 2013 | 54.58 | 55.13 | 53.62 | 53.76 | 3,470,471 | -0.68(-1.25%) |
Dec 10, 2013 | 54.51 | 54.92 | 54.21 | 54.44 | 1,434,931 | -0.20(-0.37%) |
Dec 09, 2013 | 55.10 | 55.37 | 54.50 | 54.64 | 1,663,444 | -0.13(-0.24%) |
Dec 06, 2013 | 54.28 | 55.10 | 53.96 | 54.77 | 0 | +0.68(+1.26%) |
Dec 05, 2013 | 53.56 | 54.20 | 53.37 | 54.09 | 1,941,277 | +0.53(+0.99%) |
Dec 04, 2013 | 53.33 | 53.70 | 52.55 | 53.56 | 2,191,291 | -0.17(-0.32%) |
Dec 03, 2013 | 53.73 | 53.94 | 53.30 | 53.73 | 1,331,900 | -0.11(-0.20%) |
Dec 02, 2013 | 54.05 | 54.34 | 53.56 | 53.84 | 1,303,925 | -0.32(-0.59%) |
Nov 29, 2013 | 54.24 | 54.39 | 53.88 | 54.16 | 0 | -0.13(-0.24%) |
Nov 27, 2013 | 53.95 | 54.34 | 53.58 | 54.29 | 0 | +0.23(+0.43%) |
Nov 26, 2013 | 52.01 | 54.19 | 51.83 | 54.06 | 0 | +2.06(+3.96%) |
Nov 25, 2013 | 52.09 | 52.24 | 51.41 | 52.00 | 1,975,936 | -0.21(-0.40%) |
Nov 22, 2013 | 50.39 | 52.78 | 50.12 | 52.21 | 0 | +2.11(+4.21%) |
Nov 21, 2013 | 49.53 | 50.43 | 49.31 | 50.10 | 5,526,651 | +0.81(+1.64%) |
Nov 20, 2013 | 50.74 | 50.74 | 49.01 | 49.29 | 2,918,390 | -0.35(-0.71%) |
Nov 19, 2013 | 50.46 | 50.62 | 49.43 | 49.64 | 2,383,273 | -0.94(-1.86%) |
Nov 18, 2013 | 51.06 | 51.50 | 50.49 | 50.58 | 2,230,876 | -0.36(-0.71%) |
Nov 15, 2013 | 50.14 | 51.00 | 50.07 | 50.94 | 0 | -0.12(-0.24%) |
Nov 14, 2013 | 51.57 | 51.57 | 50.64 | 51.06 | 2,260,483 | +0.71(+1.41%) |
Nov 12, 2013 | 49.39 | 50.40 | 48.45 | 50.35 | 0 | +2.85(+6.00%) |
Nov 11, 2013 | 47.98 | 48.36 | 47.45 | 47.50 | 2,042,020 | -0.75(-1.55%) |
Nov 08, 2013 | 48.31 | 48.59 | 47.87 | 48.25 | 0 | +0.05(+0.10%) |
Nov 07, 2013 | 49.03 | 49.30 | 48.11 | 48.20 | 2,086,600 | -0.64(-1.31%) |
Nov 06, 2013 | 49.10 | 49.35 | 48.38 | 48.84 | 1,559,399 | -0.02(-0.04%) |
Nov 05, 2013 | 48.39 | 48.91 | 47.73 | 48.86 | 1,974,130 | +0.42(+0.87%) |
Nov 04, 2013 | 48.55 | 48.61 | 47.93 | 48.44 | 1,134,276 | -0.06(-0.12%) |