Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 57.00 | 58.89 | 56.30 | 57.56 | 4,725,897 | +1.47(+2.62%) |
Jan 30, 2014 | 55.43 | 56.27 | 55.09 | 56.09 | 3,050,863 | +0.95(+1.71%) |
Jan 29, 2014 | 55.31 | 56.16 | 55.00 | 55.14 | 2,618,596 | -0.39(-0.70%) |
Jan 28, 2014 | 55.00 | 55.84 | 54.86 | 55.54 | 2,690,559 | +0.62(+1.13%) |
Jan 27, 2014 | 55.15 | 55.50 | 53.90 | 54.92 | 3,232,805 | -0.18(-0.34%) |
Jan 24, 2014 | 55.62 | 55.98 | 55.02 | 55.10 | 4,006,894 | -1.16(-2.06%) |
Jan 23, 2014 | 56.86 | 56.86 | 55.25 | 56.26 | 4,280,177 | -1.22(-2.12%) |
Jan 22, 2014 | 58.81 | 58.88 | 56.98 | 57.48 | 4,265,607 | -1.32(-2.25%) |
Jan 21, 2014 | 59.54 | 59.99 | 58.68 | 58.80 | 3,135,313 | -0.18(-0.30%) |
Jan 17, 2014 | 58.81 | 58.98 | 58.98 | 58.98 | 1,386,946 | +0.04(+0.06%) |
Jan 16, 2014 | 58.87 | 59.28 | 58.67 | 58.94 | 1,102,299 | +0.01(+0.03%) |
Jan 15, 2014 | 58.54 | 59.20 | 58.56 | 58.92 | 1,871,656 | +0.38(+0.66%) |
Jan 14, 2014 | 57.82 | 58.72 | 57.82 | 58.54 | 1,463,802 | +0.83(+1.43%) |
Jan 13, 2014 | 58.41 | 58.74 | 57.58 | 57.71 | 1,449,876 | -0.93(-1.59%) |
Jan 10, 2014 | 59.00 | 59.38 | 58.53 | 58.64 | 1,318,017 | +0.10(+0.16%) |
Jan 09, 2014 | 58.69 | 59.06 | 58.29 | 58.55 | 1,415,795 | +0.07(+0.13%) |
Jan 08, 2014 | 58.42 | 58.68 | 57.71 | 58.47 | 2,415,576 | -0.18(-0.31%) |
Jan 07, 2014 | 58.87 | 59.04 | 58.49 | 58.66 | 1,954,016 | -0.23(-0.39%) |
Jan 06, 2014 | 59.63 | 59.76 | 58.49 | 58.89 | 1,740,889 | -0.30(-0.51%) |
Jan 03, 2014 | 59.40 | 59.76 | 59.15 | 59.19 | 1,275,496 | -0.08(-0.14%) |
Jan 02, 2014 | 59.29 | 59.46 | 58.98 | 59.27 | 2,183,832 | -0.31(-0.52%) |
Dec 31, 2013 | 58.98 | 59.58 | 59.58 | 59.58 | 2,969,608 | +0.59(+1.00%) |
Dec 30, 2013 | 58.32 | 59.01 | 58.24 | 58.99 | 2,096,514 | +0.62(+1.06%) |
Dec 27, 2013 | 58.33 | 58.65 | 58.23 | 58.37 | 1,136,641 | +0.07(+0.11%) |
Dec 26, 2013 | 57.81 | 58.35 | 57.81 | 58.30 | 2,230,224 | +0.55(+0.96%) |
Dec 24, 2013 | 56.86 | 57.77 | 56.86 | 57.75 | 1,440,534 | +0.86(+1.52%) |
Dec 23, 2013 | 56.48 | 56.96 | 56.19 | 56.89 | 2,183,111 | +0.83(+1.48%) |
Dec 20, 2013 | 55.67 | 56.58 | 55.55 | 56.06 | 5,310,063 | +0.68(+1.23%) |
Dec 19, 2013 | 55.06 | 55.69 | 54.91 | 55.38 | 3,842,944 | +0.27(+0.50%) |
Dec 18, 2013 | 54.69 | 55.25 | 54.08 | 55.11 | 2,725,212 | +0.45(+0.82%) |
Dec 17, 2013 | 54.45 | 54.83 | 54.12 | 54.66 | 4,616,736 | +0.44(+0.82%) |
Dec 16, 2013 | 54.09 | 54.65 | 54.05 | 54.21 | 2,139,993 | +0.56(+1.05%) |
Dec 13, 2013 | 55.02 | 55.03 | 53.62 | 53.65 | 3,726,528 | -0.88(-1.61%) |
Dec 12, 2013 | 54.71 | 55.03 | 54.49 | 54.53 | 2,614,813 | -0.25(-0.46%) |
Dec 11, 2013 | 55.48 | 55.48 | 54.70 | 54.78 | 2,265,261 | -0.56(-1.01%) |
Dec 10, 2013 | 55.29 | 55.67 | 55.13 | 55.34 | 2,009,108 | -0.04(-0.07%) |
Dec 09, 2013 | 56.01 | 56.02 | 55.22 | 55.38 | 1,980,376 | -0.62(-1.12%) |
Dec 06, 2013 | 55.48 | 56.26 | 55.19 | 56.00 | 1,797,840 | +1.40(+2.56%) |
Dec 05, 2013 | 54.60 | 55.25 | 54.47 | 54.61 | 1,837,929 | -0.20(-0.36%) |
Dec 04, 2013 | 54.96 | 55.41 | 54.47 | 54.80 | 1,884,233 | -0.62(-1.13%) |
Dec 03, 2013 | 55.88 | 56.22 | 55.15 | 55.43 | 1,501,487 | -0.76(-1.35%) |
Dec 02, 2013 | 56.74 | 57.19 | 56.12 | 56.19 | 1,671,722 | -0.42(-0.74%) |
Nov 29, 2013 | 56.47 | 56.96 | 56.46 | 56.61 | 642,211 | +0.29(+0.51%) |
Nov 27, 2013 | 55.72 | 56.47 | 55.53 | 56.32 | 1,213,276 | +0.87(+1.58%) |
Nov 26, 2013 | 55.47 | 56.19 | 55.39 | 55.44 | 1,738,318 | -0.32(-0.58%) |
Nov 25, 2013 | 56.22 | 56.33 | 55.67 | 55.77 | 1,437,215 | -0.40(-0.71%) |
Nov 22, 2013 | 56.33 | 56.49 | 56.02 | 56.16 | 1,727,242 | -0.01(-0.03%) |
Nov 21, 2013 | 55.99 | 56.36 | 55.63 | 56.18 | 1,236,934 | +0.43(+0.76%) |
Nov 20, 2013 | 56.48 | 56.49 | 55.63 | 55.75 | 1,728,366 | -0.59(-1.04%) |
Nov 19, 2013 | 57.19 | 57.28 | 56.01 | 56.34 | 2,404,152 | -0.87(-1.53%) |
Nov 18, 2013 | 57.88 | 58.04 | 57.05 | 57.22 | 1,807,172 | -0.62(-1.08%) |
Nov 15, 2013 | 58.18 | 58.61 | 57.71 | 57.84 | 1,703,649 | -0.39(-0.67%) |
Nov 14, 2013 | 58.68 | 58.86 | 57.96 | 58.23 | 2,164,951 | -0.35(-0.60%) |
Nov 13, 2013 | 57.88 | 58.74 | 57.82 | 58.58 | 1,226,110 | +0.48(+0.82%) |
Nov 12, 2013 | 57.89 | 58.55 | 57.71 | 58.10 | 1,204,546 | +0.04(+0.08%) |
Nov 11, 2013 | 58.01 | 58.19 | 57.66 | 58.06 | 1,012,532 | -0.07(-0.13%) |
Nov 08, 2013 | 56.75 | 58.16 | 56.66 | 58.13 | 2,958,698 | +1.69(+2.99%) |
Nov 07, 2013 | 57.53 | 57.83 | 56.38 | 56.44 | 2,635,252 | -0.82(-1.42%) |
Nov 06, 2013 | 57.29 | 57.95 | 56.91 | 57.26 | 1,591,793 | +0.14(+0.24%) |
Nov 05, 2013 | 56.98 | 57.40 | 56.72 | 57.12 | 1,025,533 | +0.03(+0.05%) |
Nov 04, 2013 | 57.58 | 57.69 | 56.68 | 57.09 | 1,561,769 | -0.39(-0.68%) |