Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 54.25 | 54.39 | 54.25 | 54.32 | 13,315,068 | -0.02(-0.03%) |
Jan 30, 2014 | 54.35 | 54.43 | 54.30 | 54.34 | 6,760,181 | +0.09(+0.17%) |
Jan 29, 2014 | 54.32 | 54.33 | 54.24 | 54.25 | 9,924,604 | -0.16(-0.30%) |
Jan 28, 2014 | 54.24 | 54.46 | 54.20 | 54.41 | 9,257,419 | +0.24(+0.44%) |
Jan 27, 2014 | 54.27 | 54.31 | 54.15 | 54.17 | 9,411,706 | -0.02(-0.03%) |
Jan 24, 2014 | 54.45 | 54.45 | 54.17 | 54.19 | 13,026,691 | -0.36(-0.66%) |
Jan 23, 2014 | 54.63 | 54.65 | 54.52 | 54.55 | 8,564,657 | -0.07(-0.13%) |
Jan 22, 2014 | 54.72 | 54.73 | 54.60 | 54.62 | 5,553,762 | -0.08(-0.15%) |
Jan 21, 2014 | 54.70 | 54.73 | 54.66 | 54.70 | 3,529,069 | +0.07(+0.13%) |
Jan 17, 2014 | 54.66 | 54.63 | 54.63 | 54.63 | 3,763,191 | +0.01(+0.02%) |
Jan 16, 2014 | 54.64 | 54.66 | 54.60 | 54.62 | 2,178,773 | -0.02(-0.04%) |
Jan 15, 2014 | 54.53 | 54.64 | 54.53 | 54.64 | 3,085,346 | +0.11(+0.20%) |
Jan 14, 2014 | 54.46 | 54.57 | 54.46 | 54.53 | 4,522,741 | +0.08(+0.15%) |
Jan 13, 2014 | 54.50 | 54.53 | 54.42 | 54.45 | 8,096,338 | -0.06(-0.11%) |
Jan 10, 2014 | 54.42 | 54.51 | 54.38 | 54.51 | 4,160,751 | +0.16(+0.30%) |
Jan 09, 2014 | 54.32 | 54.35 | 54.29 | 54.35 | 5,212,404 | +0.08(+0.15%) |
Jan 08, 2014 | 54.30 | 54.34 | 54.25 | 54.27 | 7,793,820 | -0.04(-0.06%) |
Jan 07, 2014 | 54.31 | 54.36 | 54.27 | 54.30 | 6,785,544 | +0.00(+0.00%) |
Jan 06, 2014 | 54.27 | 54.31 | 54.21 | 54.30 | 4,501,914 | +0.12(+0.22%) |
Jan 03, 2014 | 54.17 | 54.24 | 54.14 | 54.18 | 3,267,045 | -0.02(-0.03%) |
Jan 02, 2014 | 54.10 | 54.21 | 54.01 | 54.20 | 12,723,933 | +0.09(+0.17%) |
Dec 31, 2013 | 54.09 | 54.11 | 54.11 | 54.11 | 4,142,720 | +0.03(+0.06%) |
Dec 30, 2013 | 54.04 | 54.10 | 53.99 | 54.07 | 3,241,887 | +0.05(+0.09%) |
Dec 27, 2013 | 54.05 | 54.05 | 53.97 | 54.03 | 2,329,900 | -0.01(-0.01%) |
Dec 26, 2013 | 53.95 | 54.04 | 53.95 | 54.03 | 2,707,743 | +0.05(+0.09%) |
Dec 24, 2013 | 53.96 | 54.03 | 53.96 | 53.98 | 2,211,038 | -0.03(-0.05%) |
Dec 23, 2013 | 53.96 | 54.10 | 53.91 | 54.01 | 9,525,705 | +0.04(+0.08%) |
Dec 20, 2013 | 53.94 | 53.97 | 53.87 | 53.97 | 21,985,914 | +0.03(+0.06%) |
Dec 19, 2013 | 53.91 | 53.96 | 53.85 | 53.94 | 9,964,000 | -0.06(-0.11%) |
Dec 18, 2013 | 53.91 | 54.07 | 53.76 | 53.99 | 8,441,957 | +0.09(+0.17%) |
Dec 17, 2013 | 53.90 | 53.95 | 53.84 | 53.90 | 4,830,366 | +0.01(+0.01%) |
Dec 16, 2013 | 53.83 | 53.93 | 53.83 | 53.90 | 5,362,706 | +0.05(+0.09%) |
Dec 13, 2013 | 53.83 | 53.89 | 53.78 | 53.85 | 6,078,273 | +0.09(+0.16%) |
Dec 12, 2013 | 53.87 | 53.91 | 53.76 | 53.76 | 7,363,241 | -0.10(-0.18%) |
Dec 11, 2013 | 54.02 | 54.02 | 53.78 | 53.86 | 6,187,849 | -0.16(-0.30%) |
Dec 10, 2013 | 54.02 | 54.05 | 53.96 | 54.02 | 2,540,094 | +0.00(+0.00%) |
Dec 09, 2013 | 53.94 | 54.05 | 53.85 | 54.02 | 7,440,738 | +0.20(+0.37%) |
Dec 06, 2013 | 53.81 | 53.90 | 53.70 | 53.83 | 4,292,164 | +0.15(+0.28%) |
Dec 05, 2013 | 53.72 | 53.77 | 53.64 | 53.67 | 9,237,997 | -0.04(-0.08%) |
Dec 04, 2013 | 53.76 | 53.83 | 53.64 | 53.72 | 5,306,892 | -0.14(-0.26%) |
Dec 03, 2013 | 53.83 | 53.91 | 53.77 | 53.85 | 4,668,922 | -0.05(-0.10%) |
Dec 02, 2013 | 53.84 | 53.92 | 53.82 | 53.91 | 9,916,609 | +0.02(+0.03%) |
Nov 29, 2013 | 53.84 | 53.91 | 53.83 | 53.89 | 1,661,969 | +0.06(+0.11%) |
Nov 27, 2013 | 54.02 | 54.02 | 53.82 | 53.83 | 3,198,915 | -0.03(-0.06%) |
Nov 26, 2013 | 53.77 | 53.90 | 53.73 | 53.87 | 4,915,076 | +0.04(+0.08%) |
Nov 25, 2013 | 53.76 | 53.84 | 53.68 | 53.83 | 4,878,074 | +0.08(+0.15%) |
Nov 22, 2013 | 53.68 | 53.76 | 53.64 | 53.74 | 2,858,963 | +0.04(+0.08%) |
Nov 21, 2013 | 53.55 | 53.70 | 53.51 | 53.70 | 3,286,529 | +0.18(+0.34%) |
Nov 20, 2013 | 53.55 | 53.69 | 53.46 | 53.52 | 4,282,856 | -0.05(-0.10%) |
Nov 19, 2013 | 53.57 | 53.65 | 53.53 | 53.57 | 2,454,316 | -0.02(-0.04%) |
Nov 18, 2013 | 53.78 | 53.79 | 53.55 | 53.59 | 6,404,842 | -0.16(-0.29%) |
Nov 15, 2013 | 53.68 | 53.75 | 53.62 | 53.75 | 5,184,600 | +0.08(+0.15%) |
Nov 14, 2013 | 53.50 | 53.68 | 53.45 | 53.67 | 7,309,703 | +0.36(+0.67%) |
Nov 12, 2013 | 53.39 | 53.41 | 53.28 | 53.31 | 3,725,178 | -0.07(-0.14%) |
Nov 11, 2013 | 53.61 | 53.61 | 53.38 | 53.39 | 2,786,833 | -0.20(-0.38%) |
Nov 08, 2013 | 53.47 | 53.62 | 53.45 | 53.59 | 7,265,590 | -0.09(-0.17%) |
Nov 07, 2013 | 53.70 | 53.72 | 53.60 | 53.68 | 8,320,239 | +0.03(+0.06%) |
Nov 06, 2013 | 53.58 | 53.65 | 53.54 | 53.65 | 8,557,471 | +0.16(+0.29%) |
Nov 05, 2013 | 53.60 | 53.60 | 53.49 | 53.49 | 4,675,846 | -0.14(-0.27%) |
Nov 04, 2013 | 53.69 | 53.69 | 53.61 | 53.64 | 3,166,934 | +0.09(+0.17%) |