Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 57.16 | 57.93 | 56.76 | 57.69 | 4,349,928 | -0.47(-0.81%) |
Jan 30, 2014 | 58.06 | 58.49 | 58.06 | 58.17 | 1,674,376 | +0.44(+0.76%) |
Jan 29, 2014 | 57.22 | 58.29 | 57.22 | 57.73 | 2,221,739 | -0.39(-0.68%) |
Jan 28, 2014 | 57.28 | 58.27 | 57.24 | 58.12 | 2,210,547 | +0.78(+1.36%) |
Jan 27, 2014 | 57.54 | 57.94 | 57.20 | 57.34 | 3,304,514 | -0.38(-0.65%) |
Jan 24, 2014 | 59.45 | 59.93 | 57.72 | 57.72 | 4,062,743 | -2.05(-3.43%) |
Jan 23, 2014 | 60.08 | 60.84 | 59.41 | 59.77 | 2,459,429 | -0.55(-0.91%) |
Jan 22, 2014 | 60.77 | 60.81 | 59.91 | 60.32 | 2,150,148 | -0.21(-0.34%) |
Jan 21, 2014 | 60.84 | 61.08 | 60.35 | 60.53 | 1,593,876 | -0.01(-0.01%) |
Jan 17, 2014 | 60.66 | 60.54 | 60.54 | 60.54 | 1,800,211 | +0.03(+0.04%) |
Jan 16, 2014 | 60.60 | 60.66 | 60.30 | 60.51 | 1,260,832 | -0.04(-0.07%) |
Jan 15, 2014 | 60.54 | 60.66 | 60.11 | 60.55 | 1,458,103 | +0.01(+0.01%) |
Jan 14, 2014 | 60.65 | 60.90 | 59.75 | 60.54 | 2,827,889 | -0.06(-0.10%) |
Jan 13, 2014 | 61.30 | 61.58 | 60.41 | 60.60 | 2,104,791 | -0.63(-1.02%) |
Jan 10, 2014 | 61.36 | 61.41 | 60.97 | 61.23 | 1,843,846 | -0.03(-0.06%) |
Jan 09, 2014 | 61.32 | 61.73 | 61.02 | 61.26 | 1,875,838 | +0.21(+0.34%) |
Jan 08, 2014 | 60.36 | 61.29 | 60.32 | 61.06 | 2,439,896 | +0.59(+0.98%) |
Jan 07, 2014 | 59.93 | 60.87 | 59.93 | 60.47 | 1,784,486 | +0.65(+1.09%) |
Jan 06, 2014 | 60.37 | 60.54 | 59.52 | 59.81 | 1,514,387 | -0.21(-0.36%) |
Jan 03, 2014 | 59.99 | 60.26 | 59.92 | 60.03 | 1,283,157 | +0.04(+0.07%) |
Jan 02, 2014 | 60.17 | 60.28 | 59.63 | 59.99 | 1,337,181 | -0.36(-0.60%) |
Dec 31, 2013 | 60.53 | 60.35 | 60.35 | 60.35 | 730,640 | -0.06(-0.10%) |
Dec 30, 2013 | 60.29 | 60.53 | 60.09 | 60.41 | 717,751 | +0.15(+0.24%) |
Dec 27, 2013 | 60.47 | 60.47 | 59.93 | 60.26 | 1,045,878 | -0.08(-0.13%) |
Dec 26, 2013 | 60.29 | 60.62 | 60.09 | 60.34 | 740,203 | +0.14(+0.23%) |
Dec 24, 2013 | 60.09 | 60.44 | 60.03 | 60.20 | 486,915 | +0.09(+0.16%) |
Dec 23, 2013 | 60.19 | 60.31 | 59.88 | 60.11 | 1,310,346 | +0.18(+0.30%) |
Dec 20, 2013 | 59.75 | 60.29 | 59.70 | 59.93 | 2,587,824 | +0.16(+0.27%) |
Dec 19, 2013 | 59.54 | 59.87 | 59.37 | 59.76 | 2,285,474 | +0.02(+0.03%) |
Dec 18, 2013 | 58.88 | 59.80 | 58.50 | 59.75 | 2,012,299 | +1.08(+1.84%) |
Dec 17, 2013 | 58.98 | 59.02 | 58.40 | 58.66 | 1,981,019 | -0.09(-0.15%) |
Dec 16, 2013 | 59.16 | 59.34 | 58.48 | 58.75 | 2,043,325 | +0.00(+0.00%) |
Dec 13, 2013 | 59.06 | 59.19 | 58.14 | 58.75 | 2,154,700 | -0.27(-0.47%) |
Dec 12, 2013 | 59.41 | 59.70 | 58.96 | 59.02 | 2,554,609 | -0.03(-0.04%) |
Dec 11, 2013 | 59.80 | 60.06 | 59.00 | 59.05 | 2,304,840 | -0.83(-1.39%) |
Dec 10, 2013 | 60.18 | 60.20 | 59.01 | 59.88 | 3,681,399 | -0.74(-1.22%) |
Dec 09, 2013 | 60.60 | 61.12 | 60.29 | 60.62 | 1,701,451 | +0.29(+0.48%) |
Dec 06, 2013 | 59.98 | 60.39 | 59.74 | 60.33 | 1,513,589 | +0.99(+1.66%) |
Dec 05, 2013 | 59.43 | 59.75 | 59.12 | 59.34 | 2,481,264 | -0.27(-0.46%) |
Dec 04, 2013 | 60.38 | 60.78 | 59.03 | 59.62 | 3,000,036 | -0.95(-1.57%) |
Dec 03, 2013 | 60.54 | 60.70 | 60.11 | 60.57 | 2,080,331 | -0.27(-0.45%) |
Dec 02, 2013 | 60.76 | 61.26 | 60.62 | 60.84 | 1,272,112 | +0.31(+0.51%) |
Nov 29, 2013 | 60.68 | 60.84 | 60.41 | 60.54 | 461,482 | +0.03(+0.04%) |
Nov 27, 2013 | 60.59 | 60.86 | 60.22 | 60.51 | 1,005,058 | -0.09(-0.16%) |
Nov 26, 2013 | 60.74 | 61.08 | 60.33 | 60.60 | 1,775,465 | +0.16(+0.27%) |
Nov 25, 2013 | 59.91 | 60.72 | 59.91 | 60.44 | 1,255,688 | +0.34(+0.57%) |
Nov 22, 2013 | 59.92 | 60.24 | 59.90 | 60.10 | 1,526,601 | +0.20(+0.33%) |
Nov 21, 2013 | 59.48 | 60.11 | 59.46 | 59.90 | 1,324,873 | +0.39(+0.65%) |
Nov 20, 2013 | 59.12 | 59.75 | 59.05 | 59.51 | 1,508,031 | +0.40(+0.68%) |
Nov 19, 2013 | 59.23 | 59.64 | 58.94 | 59.11 | 1,762,996 | -0.24(-0.40%) |
Nov 18, 2013 | 60.07 | 60.08 | 59.17 | 59.35 | 1,706,055 | -0.30(-0.50%) |
Nov 15, 2013 | 59.32 | 59.75 | 59.14 | 59.65 | 1,640,441 | +0.24(+0.40%) |
Nov 14, 2013 | 58.66 | 59.53 | 58.59 | 59.41 | 1,605,633 | +0.83(+1.41%) |
Nov 13, 2013 | 58.08 | 58.58 | 57.92 | 58.58 | 1,447,612 | +0.17(+0.29%) |
Nov 12, 2013 | 58.32 | 58.54 | 58.01 | 58.41 | 1,575,174 | +0.15(+0.26%) |
Nov 11, 2013 | 58.23 | 58.46 | 57.87 | 58.26 | 1,192,935 | +0.09(+0.16%) |
Nov 08, 2013 | 57.24 | 58.18 | 57.09 | 58.16 | 1,758,924 | +1.09(+1.90%) |
Nov 07, 2013 | 57.66 | 57.72 | 56.96 | 57.08 | 1,781,269 | -0.37(-0.64%) |
Nov 06, 2013 | 57.45 | 57.65 | 56.93 | 57.44 | 1,649,098 | +0.25(+0.43%) |
Nov 05, 2013 | 57.38 | 57.98 | 57.13 | 57.20 | 2,384,858 | -0.19(-0.33%) |
Nov 04, 2013 | 56.88 | 57.39 | 56.67 | 57.38 | 3,185,207 | +0.61(+1.07%) |