Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 59.37 | 60.36 | 59.10 | 59.88 | 13,603,699 | -0.06(-0.10%) |
Jan 30, 2014 | 60.17 | 60.58 | 59.72 | 59.94 | 8,754,209 | +0.19(+0.33%) |
Jan 29, 2014 | 60.99 | 61.36 | 59.70 | 59.74 | 11,801,982 | -1.45(-2.37%) |
Jan 28, 2014 | 61.10 | 61.50 | 60.63 | 61.19 | 13,587,079 | -0.31(-0.51%) |
Jan 27, 2014 | 61.44 | 61.68 | 61.18 | 61.50 | 8,458,374 | -0.17(-0.28%) |
Jan 24, 2014 | 62.03 | 62.33 | 61.68 | 61.68 | 9,139,480 | -0.84(-1.35%) |
Jan 23, 2014 | 62.03 | 62.56 | 61.70 | 62.52 | 8,197,648 | +0.03(+0.05%) |
Jan 22, 2014 | 62.84 | 62.96 | 62.27 | 62.49 | 7,407,139 | -0.20(-0.32%) |
Jan 21, 2014 | 63.34 | 63.50 | 62.18 | 62.69 | 8,890,419 | -0.42(-0.67%) |
Jan 17, 2014 | 63.36 | 63.11 | 63.11 | 63.11 | 7,929,441 | -0.20(-0.32%) |
Jan 16, 2014 | 63.03 | 63.40 | 62.94 | 63.31 | 6,252,205 | +0.15(+0.23%) |
Jan 15, 2014 | 63.12 | 63.44 | 62.91 | 63.16 | 6,670,048 | +0.05(+0.07%) |
Jan 14, 2014 | 63.33 | 63.49 | 62.80 | 63.12 | 6,696,099 | +0.03(+0.05%) |
Jan 13, 2014 | 63.58 | 63.99 | 63.08 | 63.09 | 8,923,437 | -0.81(-1.27%) |
Jan 10, 2014 | 63.67 | 63.92 | 63.44 | 63.90 | 6,393,149 | +0.34(+0.54%) |
Jan 09, 2014 | 63.81 | 63.84 | 63.09 | 63.55 | 6,373,855 | -0.28(-0.44%) |
Jan 08, 2014 | 63.53 | 63.84 | 63.13 | 63.83 | 5,979,602 | +0.34(+0.53%) |
Jan 07, 2014 | 63.35 | 63.83 | 63.17 | 63.50 | 5,943,768 | +0.31(+0.49%) |
Jan 06, 2014 | 63.62 | 63.87 | 63.19 | 63.19 | 14,360,678 | -0.62(-0.96%) |
Jan 03, 2014 | 63.82 | 64.26 | 63.76 | 63.80 | 5,003,020 | -0.10(-0.16%) |
Jan 02, 2014 | 63.97 | 64.33 | 63.73 | 63.90 | 5,453,485 | -0.25(-0.39%) |
Dec 31, 2013 | 63.88 | 64.15 | 64.15 | 64.15 | 5,767,520 | +0.31(+0.49%) |
Dec 30, 2013 | 63.63 | 63.87 | 63.47 | 63.84 | 4,514,689 | +0.23(+0.37%) |
Dec 27, 2013 | 63.62 | 64.08 | 63.28 | 63.61 | 5,085,272 | +0.07(+0.11%) |
Dec 26, 2013 | 62.98 | 63.69 | 62.96 | 63.54 | 4,939,964 | +0.71(+1.13%) |
Dec 24, 2013 | 62.77 | 63.08 | 62.77 | 62.83 | 2,335,734 | +0.06(+0.10%) |
Dec 23, 2013 | 62.38 | 63.05 | 62.36 | 62.77 | 5,055,862 | +0.41(+0.65%) |
Dec 20, 2013 | 62.48 | 62.98 | 62.36 | 62.36 | 14,417,780 | +0.07(+0.11%) |
Dec 19, 2013 | 62.39 | 62.70 | 62.05 | 62.29 | 8,451,522 | -0.08(-0.12%) |
Dec 18, 2013 | 61.38 | 62.38 | 61.01 | 62.37 | 10,486,091 | +1.11(+1.82%) |
Dec 17, 2013 | 61.79 | 61.84 | 61.25 | 61.25 | 7,991,015 | -0.37(-0.61%) |
Dec 16, 2013 | 61.74 | 62.14 | 61.50 | 61.63 | 9,097,738 | +0.07(+0.11%) |
Dec 13, 2013 | 61.56 | 61.99 | 61.18 | 61.56 | 7,735,739 | +0.37(+0.61%) |
Dec 12, 2013 | 61.53 | 61.71 | 60.99 | 61.18 | 10,953,829 | -0.37(-0.59%) |
Dec 11, 2013 | 61.07 | 62.18 | 61.07 | 61.55 | 10,045,924 | +0.30(+0.50%) |
Dec 10, 2013 | 61.80 | 62.28 | 61.08 | 61.25 | 9,546,041 | -0.77(-1.24%) |
Dec 09, 2013 | 62.27 | 62.80 | 61.96 | 62.02 | 7,443,984 | -0.19(-0.30%) |
Dec 06, 2013 | 61.61 | 62.37 | 61.40 | 62.21 | 6,539,608 | +1.01(+1.66%) |
Dec 05, 2013 | 61.02 | 61.97 | 60.98 | 61.19 | 8,035,987 | +0.11(+0.18%) |
Dec 04, 2013 | 60.89 | 61.36 | 60.54 | 61.08 | 9,175,407 | -0.24(-0.39%) |
Dec 03, 2013 | 61.52 | 61.92 | 61.01 | 61.32 | 9,339,212 | -0.52(-0.84%) |
Dec 02, 2013 | 62.37 | 62.61 | 61.65 | 61.85 | 7,629,816 | -0.70(-1.12%) |
Nov 29, 2013 | 62.71 | 63.10 | 62.51 | 62.54 | 4,349,929 | +0.01(+0.01%) |
Nov 27, 2013 | 62.29 | 62.61 | 62.12 | 62.54 | 7,029,423 | +0.24(+0.39%) |
Nov 26, 2013 | 62.19 | 62.72 | 62.09 | 62.30 | 12,026,786 | +0.47(+0.75%) |
Nov 25, 2013 | 61.48 | 62.06 | 61.48 | 61.83 | 7,088,833 | +0.44(+0.72%) |
Nov 22, 2013 | 61.71 | 61.89 | 61.08 | 61.39 | 10,043,110 | -0.50(-0.81%) |
Nov 21, 2013 | 62.07 | 62.07 | 61.53 | 61.89 | 7,246,936 | +0.06(+0.10%) |
Nov 20, 2013 | 62.59 | 62.59 | 61.54 | 61.83 | 9,327,190 | -0.49(-0.78%) |
Nov 19, 2013 | 63.75 | 63.78 | 62.23 | 62.32 | 15,760,618 | +0.55(+0.89%) |
Nov 18, 2013 | 62.02 | 62.39 | 61.40 | 61.77 | 11,103,416 | -0.28(-0.45%) |
Nov 15, 2013 | 61.13 | 62.09 | 60.91 | 62.05 | 13,432,995 | +0.84(+1.38%) |
Nov 14, 2013 | 60.58 | 61.51 | 60.52 | 61.20 | 8,777,136 | +1.04(+1.73%) |
Nov 13, 2013 | 58.68 | 60.23 | 58.68 | 60.16 | 9,089,170 | +1.10(+1.86%) |
Nov 12, 2013 | 58.80 | 59.38 | 58.71 | 59.06 | 8,550,390 | +0.63(+1.07%) |
Nov 11, 2013 | 58.36 | 58.67 | 58.09 | 58.44 | 7,424,833 | -0.09(-0.15%) |
Nov 08, 2013 | 58.37 | 58.70 | 57.98 | 58.52 | 11,904,539 | -0.16(-0.28%) |
Nov 07, 2013 | 59.56 | 59.85 | 58.67 | 58.68 | 6,955,220 | -0.57(-0.96%) |
Nov 06, 2013 | 59.48 | 59.54 | 58.85 | 59.25 | 6,533,198 | -0.18(-0.30%) |
Nov 05, 2013 | 59.53 | 59.54 | 58.98 | 59.43 | 7,761,701 | -0.27(-0.45%) |
Nov 04, 2013 | 59.84 | 60.02 | 59.40 | 59.70 | 5,038,637 | +0.01(+0.01%) |