Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 57.25 | 58.11 | 57.07 | 57.80 | 3,944,176 | -0.29(-0.49%) |
Jan 30, 2014 | 57.80 | 58.38 | 57.54 | 58.09 | 2,694,411 | +0.89(+1.56%) |
Jan 29, 2014 | 57.37 | 58.06 | 57.12 | 57.20 | 3,550,019 | -0.82(-1.41%) |
Jan 28, 2014 | 57.28 | 58.21 | 57.25 | 58.02 | 2,801,416 | +0.75(+1.32%) |
Jan 27, 2014 | 57.75 | 57.92 | 57.07 | 57.26 | 4,004,099 | -0.51(-0.88%) |
Jan 24, 2014 | 58.32 | 58.76 | 57.77 | 57.77 | 4,613,317 | -0.79(-1.36%) |
Jan 23, 2014 | 59.24 | 59.24 | 58.17 | 58.56 | 5,281,500 | -0.91(-1.53%) |
Jan 22, 2014 | 59.51 | 59.73 | 59.32 | 59.47 | 5,038,179 | +0.03(+0.06%) |
Jan 21, 2014 | 59.60 | 59.87 | 59.28 | 59.44 | 7,522,168 | +0.18(+0.30%) |
Jan 17, 2014 | 60.48 | 59.26 | 59.26 | 59.26 | 12,718,107 | -3.32(-5.30%) |
Jan 16, 2014 | 63.12 | 63.22 | 62.47 | 62.58 | 3,806,454 | -0.48(-0.77%) |
Jan 15, 2014 | 63.33 | 63.46 | 62.88 | 63.06 | 3,731,004 | -0.27(-0.43%) |
Jan 14, 2014 | 63.26 | 63.62 | 62.90 | 63.33 | 3,091,445 | +0.81(+1.30%) |
Jan 13, 2014 | 63.54 | 63.78 | 62.33 | 62.52 | 3,209,276 | -1.35(-2.11%) |
Jan 10, 2014 | 63.84 | 64.05 | 63.36 | 63.87 | 2,839,514 | +0.14(+0.22%) |
Jan 09, 2014 | 63.90 | 64.13 | 63.64 | 63.73 | 4,456,233 | +0.00(+0.00%) |
Jan 08, 2014 | 63.21 | 63.79 | 63.18 | 63.73 | 3,702,801 | +0.47(+0.74%) |
Jan 07, 2014 | 64.11 | 64.25 | 63.14 | 63.26 | 6,158,055 | +0.56(+0.90%) |
Jan 06, 2014 | 63.48 | 63.91 | 62.68 | 62.70 | 4,262,058 | -0.61(-0.97%) |
Jan 03, 2014 | 63.23 | 63.52 | 62.96 | 63.31 | 2,369,901 | +0.07(+0.12%) |
Jan 02, 2014 | 62.71 | 63.63 | 62.71 | 63.24 | 3,748,463 | +0.52(+0.84%) |
Dec 31, 2013 | 62.22 | 62.71 | 62.71 | 62.71 | 2,364,222 | +0.65(+1.04%) |
Dec 30, 2013 | 62.19 | 62.35 | 61.84 | 62.07 | 1,745,997 | +0.03(+0.05%) |
Dec 27, 2013 | 62.11 | 62.18 | 61.81 | 62.03 | 847,146 | -0.08(-0.13%) |
Dec 26, 2013 | 61.90 | 62.22 | 61.72 | 62.12 | 1,973,003 | +0.41(+0.66%) |
Dec 24, 2013 | 61.45 | 61.78 | 61.38 | 61.71 | 814,403 | +0.30(+0.49%) |
Dec 23, 2013 | 61.36 | 61.67 | 60.99 | 61.40 | 2,331,558 | +0.23(+0.37%) |
Dec 20, 2013 | 60.53 | 61.24 | 60.26 | 61.18 | 5,747,716 | +0.89(+1.48%) |
Dec 19, 2013 | 59.95 | 60.40 | 59.57 | 60.28 | 3,645,545 | +0.16(+0.26%) |
Dec 18, 2013 | 58.84 | 60.18 | 58.30 | 60.13 | 4,045,099 | +1.36(+2.31%) |
Dec 17, 2013 | 59.53 | 59.72 | 58.51 | 58.77 | 2,150,948 | -0.32(-0.54%) |
Dec 16, 2013 | 58.74 | 59.35 | 58.57 | 59.09 | 2,727,428 | +0.58(+0.99%) |
Dec 13, 2013 | 58.73 | 58.79 | 58.20 | 58.51 | 2,244,986 | -0.01(-0.01%) |
Dec 12, 2013 | 58.78 | 58.85 | 58.14 | 58.52 | 3,124,745 | -0.31(-0.53%) |
Dec 11, 2013 | 59.68 | 59.94 | 58.69 | 58.83 | 3,975,456 | -0.79(-1.32%) |
Dec 10, 2013 | 59.65 | 59.94 | 59.24 | 59.61 | 2,269,702 | -0.15(-0.25%) |
Dec 09, 2013 | 59.80 | 60.03 | 59.60 | 59.76 | 3,172,216 | +0.33(+0.55%) |
Dec 06, 2013 | 59.57 | 59.91 | 59.21 | 59.43 | 5,050,576 | +0.54(+0.92%) |
Dec 05, 2013 | 59.15 | 59.28 | 58.61 | 58.89 | 4,283,909 | -0.34(-0.57%) |
Dec 04, 2013 | 58.35 | 59.46 | 58.24 | 59.23 | 4,225,997 | +0.59(+1.01%) |
Dec 03, 2013 | 58.88 | 59.06 | 58.40 | 58.64 | 5,173,285 | -0.38(-0.65%) |
Dec 02, 2013 | 59.47 | 59.76 | 58.82 | 59.02 | 4,726,176 | +0.38(+0.66%) |
Nov 29, 2013 | 58.69 | 59.09 | 58.38 | 58.64 | 2,076,340 | +0.10(+0.17%) |
Nov 27, 2013 | 58.20 | 58.61 | 57.99 | 58.54 | 2,403,242 | +0.57(+0.99%) |
Nov 26, 2013 | 57.75 | 58.22 | 57.62 | 57.97 | 2,828,880 | +0.33(+0.57%) |
Nov 25, 2013 | 57.08 | 57.94 | 56.98 | 57.64 | 3,022,734 | +0.65(+1.15%) |
Nov 22, 2013 | 57.27 | 57.27 | 56.52 | 56.98 | 3,687,231 | -0.02(-0.03%) |
Nov 21, 2013 | 56.69 | 57.18 | 56.53 | 57.00 | 3,365,460 | +0.68(+1.21%) |
Nov 20, 2013 | 57.21 | 57.23 | 56.27 | 56.32 | 3,523,891 | -0.37(-0.65%) |
Nov 19, 2013 | 56.83 | 56.97 | 56.50 | 56.69 | 2,853,271 | -0.14(-0.24%) |
Nov 18, 2013 | 57.66 | 57.78 | 56.75 | 56.83 | 4,015,063 | -0.78(-1.35%) |
Nov 15, 2013 | 57.63 | 58.06 | 57.50 | 57.61 | 3,345,684 | -0.26(-0.45%) |
Nov 14, 2013 | 57.41 | 58.02 | 57.39 | 57.87 | 3,226,144 | +0.52(+0.90%) |
Nov 13, 2013 | 56.71 | 57.36 | 56.32 | 57.35 | 4,127,535 | +0.45(+0.79%) |
Nov 12, 2013 | 57.03 | 57.21 | 56.75 | 56.90 | 3,072,585 | -0.14(-0.24%) |
Nov 11, 2013 | 57.00 | 57.26 | 56.86 | 57.04 | 2,548,303 | +0.07(+0.13%) |
Nov 08, 2013 | 56.40 | 57.30 | 56.36 | 56.97 | 4,803,558 | +0.61(+1.07%) |
Nov 07, 2013 | 56.97 | 57.22 | 56.33 | 56.36 | 3,597,533 | -0.36(-0.64%) |
Nov 06, 2013 | 57.70 | 57.70 | 56.42 | 56.72 | 3,988,009 | -0.30(-0.53%) |
Nov 05, 2013 | 56.65 | 57.18 | 56.34 | 57.03 | 3,366,633 | +0.29(+0.50%) |
Nov 04, 2013 | 56.67 | 56.80 | 56.37 | 56.74 | 3,163,497 | +0.18(+0.32%) |