Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 58.19 | 58.86 | 58.06 | 58.51 | 1,894,418 | -0.38(-0.64%) |
Jan 30, 2014 | 58.83 | 59.03 | 58.59 | 58.89 | 1,283,807 | +0.38(+0.64%) |
Jan 29, 2014 | 58.91 | 58.96 | 58.38 | 58.51 | 1,264,338 | -0.65(-1.09%) |
Jan 28, 2014 | 58.90 | 59.20 | 58.82 | 59.16 | 1,858,738 | +0.39(+0.67%) |
Jan 27, 2014 | 58.98 | 59.12 | 58.52 | 58.76 | 1,835,496 | -0.07(-0.11%) |
Jan 24, 2014 | 59.74 | 59.74 | 58.82 | 58.83 | 2,128,018 | -1.22(-2.03%) |
Jan 23, 2014 | 60.39 | 60.40 | 59.81 | 60.05 | 1,513,905 | -0.62(-1.03%) |
Jan 22, 2014 | 60.83 | 60.87 | 60.54 | 60.67 | 1,088,220 | -0.13(-0.22%) |
Jan 21, 2014 | 61.09 | 61.09 | 60.50 | 60.80 | 1,697,795 | +0.05(+0.08%) |
Jan 17, 2014 | 60.75 | 60.75 | 60.75 | 0 | -0.29(-0.47%) | |
Jan 16, 2014 | 61.05 | 61.08 | 60.87 | 61.04 | 1,815,953 | -0.09(-0.15%) |
Jan 15, 2014 | 61.05 | 61.28 | 61.01 | 61.13 | 1,021,713 | +0.08(+0.13%) |
Jan 14, 2014 | 60.69 | 61.07 | 60.59 | 61.05 | 702,706 | +0.51(+0.84%) |
Jan 13, 2014 | 61.10 | 61.29 | 60.45 | 60.54 | 1,460,047 | -0.79(-1.29%) |
Jan 10, 2014 | 61.27 | 61.38 | 61.05 | 61.33 | 1,145,621 | +0.16(+0.27%) |
Jan 09, 2014 | 61.22 | 61.23 | 60.88 | 61.17 | 1,073,804 | +0.06(+0.09%) |
Jan 08, 2014 | 61.15 | 61.23 | 60.92 | 61.11 | 1,072,337 | -0.10(-0.16%) |
Jan 07, 2014 | 61.10 | 61.36 | 61.00 | 61.21 | 1,360,608 | +0.30(+0.50%) |
Jan 06, 2014 | 61.31 | 61.36 | 60.83 | 60.91 | 1,090,313 | -0.18(-0.29%) |
Jan 03, 2014 | 61.07 | 61.29 | 61.03 | 61.09 | 1,150,483 | +0.04(+0.07%) |
Jan 02, 2014 | 61.44 | 61.48 | 60.88 | 61.05 | 2,003,675 | -0.55(-0.89%) |
Dec 31, 2013 | 61.60 | 61.60 | 61.60 | 0 | +0.10(+0.16%) | |
Dec 30, 2013 | 61.44 | 61.51 | 61.37 | 61.50 | 1,044,205 | +0.09(+0.15%) |
Dec 27, 2013 | 61.45 | 61.51 | 61.35 | 61.41 | 873,484 | +0.07(+0.11%) |
Dec 26, 2013 | 61.12 | 61.35 | 61.10 | 61.34 | 983,246 | +0.38(+0.62%) |
Dec 24, 2013 | 60.81 | 60.98 | 60.79 | 60.96 | 481,363 | +0.23(+0.38%) |
Dec 23, 2013 | 60.88 | 60.92 | 60.65 | 60.74 | 1,164,958 | +0.16(+0.26%) |
Dec 20, 2013 | 60.38 | 60.78 | 60.32 | 60.58 | 1,725,283 | +0.24(+0.39%) |
Dec 19, 2013 | 60.27 | 60.38 | 60.10 | 60.34 | 897,274 | -0.11(-0.18%) |
Dec 18, 2013 | 59.32 | 60.45 | 59.10 | 60.45 | 1,302,093 | +1.19(+2.01%) |
Dec 17, 2013 | 59.52 | 59.52 | 59.11 | 59.26 | 1,102,422 | -0.19(-0.31%) |
Dec 16, 2013 | 59.37 | 59.62 | 59.33 | 59.45 | 756,453 | +0.35(+0.59%) |
Dec 13, 2013 | 59.13 | 59.23 | 58.99 | 59.10 | 936,958 | -0.03(-0.06%) |
Dec 12, 2013 | 59.40 | 59.46 | 59.01 | 59.13 | 895,123 | -0.31(-0.52%) |
Dec 11, 2013 | 60.07 | 60.07 | 59.37 | 59.44 | 892,390 | -0.55(-0.91%) |
Dec 10, 2013 | 60.17 | 60.24 | 59.98 | 59.99 | 837,132 | -0.29(-0.47%) |
Dec 09, 2013 | 60.38 | 60.41 | 60.20 | 60.27 | 759,356 | -0.04(-0.07%) |
Dec 06, 2013 | 60.01 | 60.31 | 59.93 | 60.31 | 763,986 | +0.81(+1.37%) |
Dec 05, 2013 | 59.68 | 59.72 | 59.42 | 59.50 | 794,553 | -0.31(-0.52%) |
Dec 04, 2013 | 59.78 | 60.10 | 59.36 | 59.81 | 844,103 | -0.17(-0.29%) |
Dec 03, 2013 | 59.93 | 60.11 | 59.70 | 59.98 | 809,039 | -0.13(-0.22%) |
Dec 02, 2013 | 60.45 | 60.53 | 60.04 | 60.11 | 764,388 | -0.30(-0.50%) |
Nov 29, 2013 | 60.64 | 60.74 | 60.38 | 60.41 | 410,842 | -0.17(-0.28%) |
Nov 27, 2013 | 60.64 | 60.64 | 60.43 | 60.58 | 1,101,090 | +0.03(+0.05%) |
Nov 26, 2013 | 60.68 | 60.74 | 60.50 | 60.55 | 896,066 | -0.05(-0.08%) |
Nov 25, 2013 | 60.87 | 60.87 | 60.47 | 60.60 | 923,611 | -0.09(-0.15%) |
Nov 22, 2013 | 60.42 | 60.70 | 60.27 | 60.69 | 725,212 | +0.24(+0.40%) |
Nov 21, 2013 | 60.19 | 60.46 | 60.12 | 60.44 | 1,243,467 | +0.42(+0.69%) |
Nov 20, 2013 | 60.33 | 60.39 | 59.82 | 60.03 | 787,485 | -0.29(-0.49%) |
Nov 19, 2013 | 60.25 | 60.52 | 60.17 | 60.32 | 695,706 | -0.02(-0.03%) |
Nov 18, 2013 | 60.63 | 60.63 | 60.21 | 60.34 | 1,116,256 | -0.14(-0.23%) |
Nov 15, 2013 | 60.43 | 60.48 | 60.22 | 60.47 | 806,209 | +0.15(+0.26%) |
Nov 14, 2013 | 60.11 | 60.38 | 59.99 | 60.32 | 958,902 | +0.76(+1.27%) |
Nov 12, 2013 | 59.60 | 59.67 | 59.38 | 59.56 | 691,832 | -0.10(-0.16%) |
Nov 11, 2013 | 59.62 | 59.77 | 59.58 | 59.66 | 715,041 | +0.03(+0.05%) |
Nov 08, 2013 | 59.03 | 59.63 | 58.93 | 59.63 | 854,795 | +0.57(+0.96%) |
Nov 07, 2013 | 59.92 | 59.92 | 59.01 | 59.06 | 1,204,751 | -0.69(-1.15%) |
Nov 06, 2013 | 59.60 | 59.76 | 59.44 | 59.75 | 865,186 | +0.44(+0.74%) |
Nov 05, 2013 | 59.21 | 59.42 | 58.98 | 59.31 | 933,932 | -0.11(-0.19%) |
Nov 04, 2013 | 59.38 | 59.46 | 59.19 | 59.42 | 755,182 | +0.27(+0.45%) |