Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 59.95 | 61.18 | 59.92 | 60.45 | 4,623,725 | -0.44(-0.72%) |
Jan 30, 2014 | 58.96 | 61.41 | 58.63 | 60.89 | 5,953,631 | +3.01(+5.19%) |
Jan 29, 2014 | 58.48 | 59.14 | 57.71 | 57.88 | 4,082,886 | -1.41(-2.37%) |
Jan 28, 2014 | 57.52 | 59.35 | 57.21 | 59.29 | 5,540,800 | +2.29(+4.01%) |
Jan 27, 2014 | 58.43 | 58.59 | 56.88 | 57.01 | 5,143,261 | -1.32(-2.26%) |
Jan 24, 2014 | 59.40 | 59.48 | 58.17 | 58.32 | 4,855,215 | -1.68(-2.80%) |
Jan 23, 2014 | 60.00 | 60.07 | 58.84 | 60.00 | 4,881,850 | -1.06(-1.73%) |
Jan 22, 2014 | 60.91 | 61.37 | 60.42 | 61.06 | 3,520,441 | +0.19(+0.31%) |
Jan 21, 2014 | 60.19 | 60.99 | 59.57 | 60.87 | 6,138,131 | +1.09(+1.82%) |
Jan 17, 2014 | 59.18 | 59.78 | 59.78 | 59.78 | 4,338,960 | +0.65(+1.10%) |
Jan 16, 2014 | 59.41 | 59.57 | 58.78 | 59.13 | 5,652,083 | -0.51(-0.85%) |
Jan 15, 2014 | 57.44 | 59.77 | 57.40 | 59.64 | 8,756,468 | +2.21(+3.84%) |
Jan 14, 2014 | 56.14 | 57.60 | 55.58 | 57.44 | 4,927,258 | +1.30(+2.31%) |
Jan 13, 2014 | 56.90 | 57.30 | 55.79 | 56.14 | 5,313,424 | -0.74(-1.30%) |
Jan 10, 2014 | 56.45 | 56.97 | 55.74 | 56.88 | 3,548,795 | +0.66(+1.17%) |
Jan 09, 2014 | 56.94 | 56.94 | 55.58 | 56.22 | 4,974,580 | -0.65(-1.14%) |
Jan 08, 2014 | 55.12 | 57.06 | 54.69 | 56.87 | 7,043,938 | +1.99(+3.62%) |
Jan 07, 2014 | 54.36 | 55.05 | 54.22 | 54.88 | 2,790,890 | +0.72(+1.33%) |
Jan 06, 2014 | 55.13 | 55.17 | 53.96 | 54.16 | 2,532,372 | -0.89(-1.61%) |
Jan 03, 2014 | 54.86 | 55.32 | 54.45 | 55.05 | 1,971,385 | +0.26(+0.47%) |
Jan 02, 2014 | 55.13 | 55.14 | 54.34 | 54.79 | 2,732,028 | -0.33(-0.60%) |
Dec 31, 2013 | 55.07 | 55.12 | 55.12 | 55.12 | 3,105,751 | +0.02(+0.04%) |
Dec 30, 2013 | 54.20 | 55.17 | 53.90 | 55.10 | 3,726,684 | +0.72(+1.32%) |
Dec 27, 2013 | 54.83 | 54.87 | 54.26 | 54.38 | 1,840,035 | -0.40(-0.73%) |
Dec 26, 2013 | 54.81 | 55.10 | 54.46 | 54.78 | 1,987,823 | +0.05(+0.09%) |
Dec 24, 2013 | 54.43 | 54.90 | 54.38 | 54.73 | 1,329,187 | +0.22(+0.40%) |
Dec 23, 2013 | 54.08 | 54.68 | 53.78 | 54.51 | 4,295,151 | +0.86(+1.60%) |
Dec 20, 2013 | 53.11 | 54.14 | 53.09 | 53.65 | 5,802,588 | +0.65(+1.22%) |
Dec 19, 2013 | 53.22 | 53.88 | 52.67 | 53.00 | 3,601,138 | -0.29(-0.54%) |
Dec 18, 2013 | 52.32 | 53.34 | 51.65 | 53.29 | 5,564,225 | +1.14(+2.18%) |
Dec 17, 2013 | 51.16 | 52.38 | 50.73 | 52.15 | 6,240,860 | +1.06(+2.07%) |
Dec 16, 2013 | 50.64 | 51.16 | 50.05 | 51.09 | 6,562,921 | +0.03(+0.06%) |
Dec 13, 2013 | 51.23 | 51.73 | 50.69 | 51.06 | 4,458,171 | +0.15(+0.29%) |
Dec 12, 2013 | 51.17 | 51.55 | 50.22 | 50.91 | 5,811,039 | -0.45(-0.87%) |
Dec 11, 2013 | 53.23 | 53.41 | 51.13 | 51.36 | 7,001,753 | -2.29(-4.26%) |
Dec 10, 2013 | 54.09 | 54.47 | 53.59 | 53.65 | 3,991,029 | +0.04(+0.07%) |
Dec 09, 2013 | 53.52 | 53.94 | 52.86 | 53.61 | 3,177,018 | -0.20(-0.37%) |
Dec 06, 2013 | 53.61 | 54.08 | 53.16 | 53.81 | 4,576,501 | +0.83(+1.56%) |
Dec 05, 2013 | 52.12 | 53.08 | 51.94 | 52.98 | 4,749,730 | +0.78(+1.49%) |
Dec 04, 2013 | 51.33 | 52.55 | 51.28 | 52.20 | 4,095,810 | +0.64(+1.24%) |
Dec 03, 2013 | 51.12 | 51.73 | 50.97 | 51.56 | 3,809,536 | +0.07(+0.14%) |
Dec 02, 2013 | 51.94 | 52.22 | 51.23 | 51.49 | 4,240,679 | -0.53(-1.02%) |
Nov 29, 2013 | 51.05 | 52.53 | 50.92 | 52.02 | 5,642,673 | -0.62(-1.18%) |
Nov 27, 2013 | 52.56 | 52.83 | 51.81 | 52.64 | 3,775,618 | +0.41(+0.78%) |
Nov 26, 2013 | 52.49 | 53.07 | 51.93 | 52.23 | 5,696,515 | -0.45(-0.85%) |
Nov 25, 2013 | 53.70 | 54.07 | 51.78 | 52.68 | 8,375,758 | -1.94(-3.55%) |
Nov 22, 2013 | 54.58 | 55.02 | 54.43 | 54.62 | 3,352,154 | +0.25(+0.46%) |
Nov 21, 2013 | 53.80 | 54.44 | 53.68 | 54.37 | 5,698,123 | +0.83(+1.55%) |
Nov 20, 2013 | 53.39 | 54.73 | 53.26 | 53.54 | 7,654,595 | +0.87(+1.65%) |
Nov 19, 2013 | 55.30 | 55.30 | 52.48 | 52.67 | 16,324,471 | -2.77(-4.99%) |
Nov 18, 2013 | 58.12 | 58.29 | 55.14 | 55.44 | 14,644,456 | -1.80(-3.14%) |
Nov 15, 2013 | 57.32 | 57.81 | 56.70 | 57.24 | 5,301,930 | +0.32(+0.56%) |
Nov 14, 2013 | 57.02 | 57.61 | 56.66 | 56.92 | 4,856,236 | +0.28(+0.49%) |
Nov 12, 2013 | 56.06 | 57.42 | 55.89 | 56.64 | 6,077,528 | +0.59(+1.05%) |
Nov 11, 2013 | 55.61 | 56.07 | 54.97 | 56.05 | 3,396,280 | +0.63(+1.14%) |
Nov 08, 2013 | 54.28 | 55.48 | 54.28 | 55.42 | 4,173,057 | +1.14(+2.10%) |
Nov 07, 2013 | 55.84 | 57.17 | 54.13 | 54.28 | 6,346,319 | -0.88(-1.59%) |
Nov 06, 2013 | 55.84 | 55.88 | 54.59 | 55.16 | 4,639,680 | -0.46(-0.83%) |
Nov 05, 2013 | 55.33 | 55.64 | 54.78 | 55.62 | 4,263,597 | +0.11(+0.20%) |
Nov 04, 2013 | 54.43 | 55.60 | 54.08 | 55.51 | 4,895,127 | +1.62(+3.00%) |