Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 59.73 | 60.73 | 59.46 | 60.24 | 13,521,571 | -0.06(-0.10%) |
Jan 30, 2014 | 60.54 | 60.95 | 60.08 | 60.30 | 8,701,358 | +0.20(+0.33%) |
Jan 29, 2014 | 61.36 | 61.73 | 60.07 | 60.11 | 11,730,731 | -1.46(-2.37%) |
Jan 28, 2014 | 61.47 | 61.87 | 61.00 | 61.56 | 13,505,052 | -0.31(-0.51%) |
Jan 27, 2014 | 61.81 | 62.06 | 61.55 | 61.88 | 8,407,310 | -0.17(-0.28%) |
Jan 24, 2014 | 62.40 | 62.71 | 62.05 | 62.05 | 9,084,303 | -0.85(-1.35%) |
Jan 23, 2014 | 62.41 | 62.94 | 62.07 | 62.90 | 8,148,158 | +0.03(+0.05%) |
Jan 22, 2014 | 63.23 | 63.34 | 62.65 | 62.87 | 7,362,421 | -0.20(-0.32%) |
Jan 21, 2014 | 63.73 | 63.88 | 62.56 | 63.07 | 8,836,746 | -0.42(-0.67%) |
Jan 17, 2014 | 63.74 | 63.49 | 63.49 | 63.49 | 7,881,570 | -0.20(-0.32%) |
Jan 16, 2014 | 63.41 | 63.79 | 63.32 | 63.70 | 6,214,460 | +0.15(+0.23%) |
Jan 15, 2014 | 63.50 | 63.83 | 63.29 | 63.55 | 6,629,779 | +0.05(+0.07%) |
Jan 14, 2014 | 63.71 | 63.87 | 63.19 | 63.50 | 6,655,673 | +0.03(+0.05%) |
Jan 13, 2014 | 63.97 | 64.38 | 63.46 | 63.47 | 8,869,564 | -0.82(-1.27%) |
Jan 10, 2014 | 64.06 | 64.31 | 63.82 | 64.28 | 6,354,552 | +0.34(+0.54%) |
Jan 09, 2014 | 64.20 | 64.23 | 63.47 | 63.94 | 6,335,375 | -0.28(-0.44%) |
Jan 08, 2014 | 63.92 | 64.23 | 63.52 | 64.22 | 5,943,502 | +0.34(+0.53%) |
Jan 07, 2014 | 63.74 | 64.21 | 63.55 | 63.88 | 5,907,885 | +0.31(+0.49%) |
Jan 06, 2014 | 64.00 | 64.26 | 63.57 | 63.57 | 14,273,981 | -0.62(-0.96%) |
Jan 03, 2014 | 64.21 | 64.65 | 64.14 | 64.19 | 4,972,816 | -0.10(-0.16%) |
Jan 02, 2014 | 64.36 | 64.72 | 64.12 | 64.29 | 5,420,562 | -0.25(-0.39%) |
Dec 31, 2013 | 64.27 | 64.54 | 64.54 | 64.54 | 5,732,700 | +0.31(+0.49%) |
Dec 30, 2013 | 64.02 | 64.26 | 63.85 | 64.23 | 4,487,433 | +0.24(+0.37%) |
Dec 27, 2013 | 64.00 | 64.46 | 63.66 | 63.99 | 5,054,571 | +0.07(+0.11%) |
Dec 26, 2013 | 63.37 | 64.07 | 63.34 | 63.92 | 4,910,140 | +0.71(+1.13%) |
Dec 24, 2013 | 63.15 | 63.46 | 63.15 | 63.21 | 2,321,632 | +0.06(+0.10%) |
Dec 23, 2013 | 62.76 | 63.43 | 62.74 | 63.15 | 5,025,339 | +0.41(+0.65%) |
Dec 20, 2013 | 62.86 | 63.36 | 62.74 | 62.74 | 14,330,737 | +0.07(+0.11%) |
Dec 19, 2013 | 62.77 | 63.08 | 62.43 | 62.67 | 8,400,499 | -0.08(-0.12%) |
Dec 18, 2013 | 61.75 | 62.76 | 61.38 | 62.75 | 10,422,785 | +1.12(+1.82%) |
Dec 17, 2013 | 62.17 | 62.21 | 61.62 | 61.63 | 7,942,772 | -0.38(-0.61%) |
Dec 16, 2013 | 62.11 | 62.52 | 61.87 | 62.00 | 9,042,813 | +0.07(+0.11%) |
Dec 13, 2013 | 61.93 | 62.37 | 61.55 | 61.93 | 7,689,037 | +0.38(+0.61%) |
Dec 12, 2013 | 61.91 | 62.08 | 61.36 | 61.56 | 10,887,699 | -0.37(-0.60%) |
Dec 11, 2013 | 61.44 | 62.56 | 61.44 | 61.92 | 9,985,275 | +0.31(+0.50%) |
Dec 10, 2013 | 62.18 | 62.65 | 61.45 | 61.62 | 9,488,410 | -0.78(-1.24%) |
Dec 09, 2013 | 62.65 | 63.18 | 62.34 | 62.39 | 7,399,044 | -0.19(-0.30%) |
Dec 06, 2013 | 61.99 | 62.75 | 61.78 | 62.58 | 6,500,128 | +1.02(+1.66%) |
Dec 05, 2013 | 61.39 | 62.35 | 61.35 | 61.56 | 7,987,472 | +0.11(+0.18%) |
Dec 04, 2013 | 61.26 | 61.73 | 60.91 | 61.45 | 9,120,014 | -0.24(-0.39%) |
Dec 03, 2013 | 61.89 | 62.30 | 61.38 | 61.70 | 9,282,830 | -0.53(-0.84%) |
Dec 02, 2013 | 62.75 | 62.99 | 62.03 | 62.22 | 7,583,754 | -0.70(-1.12%) |
Nov 29, 2013 | 63.09 | 63.49 | 62.89 | 62.92 | 4,323,668 | +0.01(+0.01%) |
Nov 27, 2013 | 62.67 | 62.99 | 62.50 | 62.92 | 6,986,985 | +0.24(+0.39%) |
Nov 26, 2013 | 62.57 | 63.10 | 62.47 | 62.67 | 11,954,178 | +0.47(+0.75%) |
Nov 25, 2013 | 61.86 | 62.43 | 61.86 | 62.21 | 7,046,036 | +0.44(+0.72%) |
Nov 22, 2013 | 62.09 | 62.26 | 61.45 | 61.76 | 9,982,478 | -0.51(-0.81%) |
Nov 21, 2013 | 62.45 | 62.45 | 61.90 | 62.27 | 7,203,185 | +0.06(+0.10%) |
Nov 20, 2013 | 62.97 | 62.97 | 61.92 | 62.21 | 9,270,880 | -0.49(-0.78%) |
Nov 19, 2013 | 64.13 | 64.17 | 62.60 | 62.70 | 15,665,468 | +0.55(+0.89%) |
Nov 18, 2013 | 62.40 | 62.77 | 61.77 | 62.14 | 11,036,383 | -0.28(-0.45%) |
Nov 15, 2013 | 61.50 | 62.47 | 61.28 | 62.43 | 13,351,898 | +0.85(+1.38%) |
Nov 14, 2013 | 60.95 | 61.89 | 60.89 | 61.57 | 8,724,147 | +1.05(+1.73%) |
Nov 13, 2013 | 59.04 | 60.60 | 59.04 | 60.53 | 9,034,297 | +1.11(+1.86%) |
Nov 12, 2013 | 59.16 | 59.74 | 59.06 | 59.42 | 8,498,770 | +0.63(+1.07%) |
Nov 11, 2013 | 58.71 | 59.02 | 58.45 | 58.79 | 7,380,008 | -0.09(-0.15%) |
Nov 08, 2013 | 58.72 | 59.06 | 58.33 | 58.88 | 11,832,669 | -0.16(-0.28%) |
Nov 07, 2013 | 59.92 | 60.21 | 59.02 | 59.04 | 6,913,230 | -0.57(-0.96%) |
Nov 06, 2013 | 59.84 | 59.90 | 59.21 | 59.61 | 6,493,755 | -0.18(-0.30%) |
Nov 05, 2013 | 59.89 | 59.91 | 59.34 | 59.79 | 7,714,842 | -0.27(-0.45%) |
Nov 04, 2013 | 60.20 | 60.39 | 59.76 | 60.06 | 5,008,218 | +0.01(+0.01%) |