Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 56.00 | 56.41 | 55.69 | 55.93 | 23,829,226 | -0.73(-1.29%) |
Jan 30, 2014 | 56.86 | 56.95 | 56.34 | 56.66 | 18,261,296 | +0.18(+0.32%) |
Jan 29, 2014 | 56.30 | 56.87 | 56.00 | 56.48 | 29,992,214 | -0.32(-0.56%) |
Jan 28, 2014 | 56.50 | 56.88 | 56.34 | 56.79 | 13,569,410 | +0.43(+0.76%) |
Jan 27, 2014 | 56.66 | 56.78 | 55.97 | 56.36 | 23,909,074 | -0.20(-0.36%) |
Jan 24, 2014 | 57.42 | 57.42 | 56.53 | 56.56 | 25,980,470 | -1.21(-2.09%) |
Jan 23, 2014 | 58.12 | 58.24 | 57.50 | 57.77 | 22,209,038 | -0.66(-1.14%) |
Jan 22, 2014 | 58.31 | 58.50 | 58.07 | 58.43 | 15,651,000 | +0.27(+0.46%) |
Jan 21, 2014 | 58.10 | 58.30 | 57.68 | 58.17 | 18,971,098 | +0.48(+0.83%) |
Jan 17, 2014 | 57.92 | 57.69 | 57.69 | 57.69 | 18,834,352 | -0.09(-0.16%) |
Jan 16, 2014 | 57.60 | 57.80 | 57.33 | 57.78 | 16,640,589 | +0.08(+0.14%) |
Jan 15, 2014 | 57.87 | 57.87 | 57.62 | 57.70 | 17,391,450 | -0.17(-0.29%) |
Jan 14, 2014 | 57.35 | 57.90 | 57.35 | 57.87 | 19,712,080 | +0.74(+1.30%) |
Jan 13, 2014 | 58.13 | 58.21 | 57.07 | 57.13 | 24,913,576 | -1.16(-1.99%) |
Jan 10, 2014 | 58.28 | 58.36 | 57.90 | 58.29 | 15,609,751 | +0.05(+0.08%) |
Jan 09, 2014 | 58.48 | 58.58 | 57.76 | 58.24 | 18,222,482 | -0.18(-0.31%) |
Jan 08, 2014 | 58.84 | 58.86 | 58.20 | 58.42 | 16,312,328 | -0.41(-0.70%) |
Jan 07, 2014 | 58.56 | 58.87 | 58.25 | 58.83 | 9,909,756 | +0.44(+0.76%) |
Jan 06, 2014 | 58.48 | 58.58 | 58.06 | 58.39 | 13,800,172 | +0.08(+0.14%) |
Jan 03, 2014 | 58.58 | 58.82 | 58.19 | 58.31 | 14,482,924 | -0.21(-0.37%) |
Jan 02, 2014 | 59.01 | 59.19 | 58.29 | 58.52 | 16,596,489 | -0.85(-1.42%) |
Dec 31, 2013 | 58.94 | 59.37 | 59.37 | 59.37 | 12,039,589 | +0.57(+0.97%) |
Dec 30, 2013 | 59.29 | 59.35 | 58.74 | 58.80 | 10,504,115 | -0.42(-0.71%) |
Dec 27, 2013 | 59.13 | 59.30 | 58.94 | 59.22 | 8,746,068 | +0.29(+0.49%) |
Dec 26, 2013 | 58.68 | 59.01 | 58.58 | 58.93 | 13,205,677 | +0.42(+0.71%) |
Dec 24, 2013 | 58.24 | 58.57 | 58.17 | 58.52 | 8,340,649 | +0.32(+0.55%) |
Dec 23, 2013 | 58.35 | 58.58 | 58.12 | 58.19 | 14,562,899 | +0.06(+0.10%) |
Dec 20, 2013 | 58.09 | 58.36 | 57.98 | 58.13 | 23,398,588 | +0.10(+0.18%) |
Dec 19, 2013 | 57.73 | 58.06 | 57.54 | 58.03 | 16,783,204 | +0.17(+0.29%) |
Dec 18, 2013 | 57.17 | 57.88 | 56.62 | 57.86 | 22,860,934 | +0.86(+1.51%) |
Dec 17, 2013 | 57.28 | 57.38 | 56.82 | 57.00 | 14,740,616 | -0.33(-0.57%) |
Dec 16, 2013 | 57.14 | 57.52 | 56.98 | 57.33 | 18,214,708 | +0.49(+0.87%) |
Dec 13, 2013 | 56.84 | 56.92 | 56.58 | 56.84 | 18,221,560 | -0.19(-0.33%) |
Dec 12, 2013 | 56.78 | 57.28 | 56.67 | 57.02 | 16,448,631 | +0.24(+0.42%) |
Dec 11, 2013 | 57.58 | 57.66 | 56.66 | 56.78 | 21,847,856 | -0.81(-1.41%) |
Dec 10, 2013 | 57.64 | 57.94 | 57.52 | 57.60 | 15,818,983 | -0.17(-0.30%) |
Dec 09, 2013 | 57.84 | 57.99 | 57.51 | 57.77 | 19,578,706 | +0.08(+0.14%) |
Dec 06, 2013 | 58.01 | 58.11 | 57.51 | 57.69 | 17,484,280 | +0.18(+0.31%) |
Dec 05, 2013 | 57.56 | 57.80 | 57.40 | 57.51 | 15,072,822 | -0.19(-0.34%) |
Dec 04, 2013 | 57.82 | 58.01 | 57.24 | 57.70 | 15,027,049 | -0.19(-0.32%) |
Dec 03, 2013 | 57.62 | 58.07 | 57.50 | 57.89 | 16,201,430 | +0.14(+0.24%) |
Dec 02, 2013 | 57.77 | 58.14 | 57.42 | 57.75 | 14,408,334 | +0.04(+0.07%) |
Nov 29, 2013 | 57.82 | 58.21 | 57.55 | 57.71 | 7,454,253 | -0.12(-0.21%) |
Nov 27, 2013 | 58.06 | 58.33 | 57.50 | 57.83 | 13,958,852 | -0.39(-0.68%) |
Nov 26, 2013 | 58.31 | 58.59 | 57.99 | 58.22 | 10,146,561 | -0.15(-0.25%) |
Nov 25, 2013 | 58.84 | 58.84 | 58.08 | 58.37 | 14,583,760 | -0.53(-0.91%) |
Nov 22, 2013 | 58.79 | 58.91 | 58.27 | 58.91 | 11,322,930 | +0.31(+0.54%) |
Nov 21, 2013 | 58.24 | 58.68 | 58.16 | 58.59 | 10,666,652 | +0.55(+0.95%) |
Nov 20, 2013 | 58.42 | 58.61 | 57.86 | 58.04 | 19,864,978 | -0.14(-0.24%) |
Nov 19, 2013 | 57.96 | 58.37 | 57.68 | 58.18 | 14,163,828 | +0.10(+0.17%) |
Nov 18, 2013 | 58.77 | 58.82 | 57.89 | 58.08 | 15,654,795 | -0.45(-0.76%) |
Nov 15, 2013 | 58.42 | 58.54 | 58.09 | 58.52 | 11,038,807 | +0.32(+0.55%) |
Nov 14, 2013 | 57.83 | 58.24 | 57.79 | 58.20 | 14,382,612 | +0.35(+0.60%) |
Nov 13, 2013 | 57.10 | 57.86 | 57.10 | 57.86 | 16,281,299 | +0.50(+0.87%) |
Nov 12, 2013 | 57.78 | 57.88 | 57.19 | 57.36 | 12,966,282 | -0.53(-0.92%) |
Nov 11, 2013 | 57.88 | 58.08 | 57.70 | 57.89 | 7,670,006 | +0.11(+0.18%) |
Nov 08, 2013 | 56.96 | 57.84 | 56.88 | 57.78 | 19,835,684 | +0.85(+1.49%) |
Nov 07, 2013 | 57.98 | 58.06 | 56.75 | 56.94 | 31,279,226 | -0.89(-1.54%) |
Nov 06, 2013 | 58.00 | 58.26 | 57.63 | 57.83 | 13,619,135 | +0.17(+0.30%) |
Nov 05, 2013 | 57.93 | 58.09 | 57.60 | 57.66 | 11,881,210 | -0.53(-0.91%) |
Nov 04, 2013 | 57.75 | 58.23 | 57.62 | 58.18 | 10,824,023 | +0.71(+1.24%) |