Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 50.53 | 50.85 | 49.66 | 50.52 | 6,940,713 | -0.54(-1.06%) |
Jan 30, 2014 | 51.03 | 51.31 | 50.73 | 51.06 | 3,155,523 | +0.49(+0.97%) |
Jan 29, 2014 | 50.85 | 51.18 | 50.55 | 50.57 | 3,207,928 | -0.54(-1.06%) |
Jan 28, 2014 | 51.11 | 51.37 | 50.88 | 51.11 | 4,176,057 | +0.04(+0.08%) |
Jan 27, 2014 | 51.66 | 52.01 | 51.02 | 51.07 | 4,067,573 | -0.60(-1.16%) |
Jan 24, 2014 | 52.23 | 52.66 | 51.65 | 51.67 | 3,257,465 | -0.89(-1.69%) |
Jan 23, 2014 | 52.69 | 52.96 | 52.19 | 52.56 | 3,150,393 | -0.58(-1.09%) |
Jan 22, 2014 | 52.97 | 53.25 | 52.79 | 53.14 | 2,634,195 | -0.41(-0.77%) |
Jan 21, 2014 | 54.28 | 54.52 | 53.34 | 53.55 | 3,732,368 | -0.77(-1.42%) |
Jan 17, 2014 | 54.64 | 54.32 | 54.32 | 54.32 | 3,723,000 | -0.29(-0.53%) |
Jan 16, 2014 | 55.14 | 55.33 | 54.34 | 54.61 | 3,343,130 | -0.58(-1.05%) |
Jan 15, 2014 | 55.27 | 55.47 | 54.76 | 55.19 | 2,145,130 | -0.08(-0.14%) |
Jan 14, 2014 | 55.29 | 55.55 | 54.66 | 55.27 | 2,111,038 | +0.14(+0.25%) |
Jan 13, 2014 | 55.91 | 55.95 | 55.00 | 55.13 | 3,368,747 | -0.76(-1.36%) |
Jan 10, 2014 | 56.57 | 56.70 | 55.40 | 55.89 | 3,352,466 | -0.54(-0.96%) |
Jan 09, 2014 | 55.92 | 56.91 | 55.64 | 56.43 | 3,416,870 | -0.21(-0.37%) |
Jan 08, 2014 | 56.47 | 56.71 | 56.33 | 56.64 | 1,919,621 | +0.05(+0.09%) |
Jan 07, 2014 | 56.55 | 56.94 | 56.48 | 56.59 | 2,376,529 | -0.17(-0.30%) |
Jan 06, 2014 | 56.74 | 57.41 | 56.55 | 56.76 | 2,776,319 | +0.19(+0.34%) |
Jan 03, 2014 | 56.55 | 56.92 | 56.39 | 56.57 | 1,694,169 | +0.17(+0.30%) |
Jan 02, 2014 | 55.99 | 56.56 | 55.98 | 56.40 | 2,423,582 | -0.02(-0.04%) |
Dec 31, 2013 | 56.66 | 56.42 | 56.42 | 56.42 | 887,200 | +0.07(+0.12%) |
Dec 30, 2013 | 56.21 | 56.47 | 56.09 | 56.35 | 1,196,222 | +0.06(+0.11%) |
Dec 27, 2013 | 56.58 | 56.80 | 55.95 | 56.29 | 1,246,375 | -0.29(-0.51%) |
Dec 26, 2013 | 55.75 | 56.88 | 55.75 | 56.58 | 1,214,788 | +0.18(+0.32%) |
Dec 24, 2013 | 56.00 | 56.75 | 55.99 | 56.40 | 1,176,592 | +0.41(+0.73%) |
Dec 23, 2013 | 55.65 | 56.12 | 55.36 | 55.99 | 2,231,399 | +0.54(+0.97%) |
Dec 20, 2013 | 55.25 | 55.66 | 55.08 | 55.45 | 4,882,891 | +0.15(+0.27%) |
Dec 19, 2013 | 55.57 | 55.80 | 55.10 | 55.30 | 1,804,241 | -0.52(-0.93%) |
Dec 18, 2013 | 55.76 | 55.91 | 55.08 | 55.82 | 3,031,432 | +0.11(+0.20%) |
Dec 17, 2013 | 56.01 | 56.11 | 55.59 | 55.71 | 2,115,632 | -0.40(-0.71%) |
Dec 16, 2013 | 55.89 | 56.32 | 55.83 | 56.11 | 2,280,321 | +0.39(+0.70%) |
Dec 13, 2013 | 55.94 | 56.32 | 55.44 | 55.72 | 1,218,750 | -0.02(-0.04%) |
Dec 12, 2013 | 55.97 | 56.28 | 55.58 | 55.74 | 1,967,543 | -0.16(-0.29%) |
Dec 11, 2013 | 55.78 | 56.38 | 55.51 | 55.90 | 2,106,113 | +0.26(+0.47%) |
Dec 10, 2013 | 55.19 | 56.03 | 55.11 | 55.64 | 2,220,845 | +0.36(+0.65%) |
Dec 09, 2013 | 55.42 | 55.71 | 55.10 | 55.28 | 2,243,548 | +0.11(+0.20%) |
Dec 06, 2013 | 55.51 | 55.74 | 55.02 | 55.17 | 0 | -0.08(-0.14%) |
Dec 05, 2013 | 55.07 | 56.25 | 55.05 | 55.25 | 3,054,865 | +0.35(+0.64%) |
Dec 04, 2013 | 54.73 | 55.54 | 54.67 | 54.90 | 2,875,158 | -0.34(-0.62%) |
Dec 03, 2013 | 55.45 | 55.55 | 54.94 | 55.24 | 2,774,660 | -0.25(-0.45%) |
Dec 02, 2013 | 55.63 | 55.91 | 55.38 | 55.49 | 0 | -0.16(-0.29%) |
Nov 29, 2013 | 55.86 | 56.20 | 55.59 | 55.65 | 0 | -0.18(-0.32%) |
Nov 27, 2013 | 56.37 | 56.56 | 55.79 | 55.83 | 0 | -0.36(-0.64%) |
Nov 26, 2013 | 56.69 | 56.82 | 56.07 | 56.19 | 2,943,541 | -0.36(-0.64%) |
Nov 25, 2013 | 57.07 | 57.36 | 56.41 | 56.55 | 2,274,355 | -0.31(-0.55%) |
Nov 22, 2013 | 56.83 | 57.52 | 56.56 | 56.86 | 0 | +0.58(+1.03%) |
Nov 21, 2013 | 55.50 | 56.90 | 55.15 | 56.28 | 8,817,976 | -2.64(-4.48%) |
Nov 20, 2013 | 59.38 | 59.61 | 58.66 | 58.92 | 2,040,133 | -0.39(-0.66%) |
Nov 19, 2013 | 59.82 | 59.83 | 59.20 | 59.31 | 1,324,664 | -0.23(-0.39%) |
Nov 18, 2013 | 60.02 | 60.11 | 58.97 | 59.54 | 1,984,016 | -0.37(-0.62%) |
Nov 15, 2013 | 59.82 | 59.98 | 59.24 | 59.91 | 0 | +0.10(+0.17%) |
Nov 14, 2013 | 59.56 | 60.02 | 59.20 | 59.81 | 1,315,271 | +0.52(+0.88%) |
Nov 12, 2013 | 58.92 | 59.36 | 58.78 | 59.29 | 0 | +0.23(+0.39%) |
Nov 11, 2013 | 58.42 | 59.39 | 58.20 | 59.06 | 1,263,787 | +0.40(+0.68%) |
Nov 08, 2013 | 58.08 | 58.78 | 57.76 | 58.66 | 0 | +0.75(+1.30%) |
Nov 07, 2013 | 58.84 | 58.88 | 57.87 | 57.91 | 1,517,059 | -0.81(-1.38%) |
Nov 06, 2013 | 59.85 | 59.85 | 58.39 | 58.72 | 1,070,896 | +0.22(+0.38%) |
Nov 05, 2013 | 58.03 | 59.05 | 57.85 | 58.50 | 1,626,942 | +0.54(+0.93%) |
Nov 04, 2013 | 58.52 | 58.67 | 57.90 | 57.96 | 1,917,477 | -0.21(-0.36%) |