Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 53.36 | 53.79 | 53.05 | 53.33 | 3,650,257 | -0.68(-1.26%) |
Jan 30, 2014 | 54.28 | 54.29 | 53.60 | 54.01 | 2,186,981 | +0.17(+0.32%) |
Jan 29, 2014 | 54.04 | 54.43 | 53.69 | 53.84 | 3,024,616 | -0.64(-1.18%) |
Jan 28, 2014 | 53.84 | 54.90 | 53.82 | 54.48 | 3,331,124 | +0.54(+1.00%) |
Jan 27, 2014 | 54.44 | 54.49 | 53.57 | 53.94 | 5,328,825 | -0.82(-1.50%) |
Jan 24, 2014 | 55.42 | 55.52 | 54.57 | 54.77 | 4,807,166 | -0.78(-1.40%) |
Jan 23, 2014 | 55.93 | 56.31 | 55.30 | 55.54 | 3,242,135 | -0.62(-1.11%) |
Jan 22, 2014 | 56.32 | 56.63 | 55.39 | 56.17 | 3,679,392 | +0.03(+0.05%) |
Jan 21, 2014 | 56.33 | 56.63 | 56.02 | 56.14 | 3,146,255 | +0.12(+0.21%) |
Jan 17, 2014 | 57.08 | 56.02 | 56.02 | 56.02 | 4,302,855 | -0.79(-1.39%) |
Jan 16, 2014 | 55.72 | 56.84 | 55.39 | 56.81 | 4,819,642 | +0.97(+1.73%) |
Jan 15, 2014 | 56.67 | 56.90 | 55.73 | 55.85 | 4,483,194 | -0.83(-1.46%) |
Jan 14, 2014 | 55.89 | 56.76 | 55.89 | 56.67 | 5,221,933 | +0.93(+1.66%) |
Jan 13, 2014 | 56.84 | 57.15 | 55.59 | 55.75 | 3,906,736 | -1.26(-2.22%) |
Jan 10, 2014 | 56.84 | 57.18 | 56.64 | 57.01 | 3,612,484 | +0.07(+0.13%) |
Jan 09, 2014 | 57.20 | 57.54 | 56.50 | 56.94 | 3,238,612 | -0.37(-0.65%) |
Jan 08, 2014 | 57.91 | 57.92 | 57.12 | 57.31 | 4,102,861 | -0.83(-1.42%) |
Jan 07, 2014 | 57.16 | 58.14 | 56.96 | 58.13 | 4,252,204 | +1.05(+1.84%) |
Jan 06, 2014 | 56.72 | 57.19 | 56.30 | 57.08 | 3,496,807 | +0.51(+0.90%) |
Jan 03, 2014 | 56.75 | 57.36 | 56.46 | 56.57 | 3,416,213 | +0.04(+0.07%) |
Jan 02, 2014 | 56.76 | 56.86 | 56.32 | 56.53 | 3,877,038 | -0.30(-0.54%) |
Dec 31, 2013 | 56.98 | 56.84 | 56.84 | 56.84 | 3,524,645 | -0.15(-0.26%) |
Dec 30, 2013 | 57.65 | 58.09 | 56.95 | 56.98 | 2,472,156 | -0.34(-0.60%) |
Dec 27, 2013 | 57.14 | 57.57 | 56.80 | 57.33 | 2,270,125 | +0.24(+0.43%) |
Dec 26, 2013 | 57.21 | 57.37 | 56.81 | 57.08 | 1,862,875 | +0.07(+0.12%) |
Dec 24, 2013 | 56.94 | 57.20 | 56.75 | 57.02 | 1,243,085 | +0.17(+0.29%) |
Dec 23, 2013 | 57.57 | 57.96 | 56.79 | 56.85 | 3,353,018 | -0.30(-0.52%) |
Dec 20, 2013 | 57.22 | 57.64 | 57.15 | 57.15 | 4,487,134 | -0.12(-0.21%) |
Dec 19, 2013 | 56.57 | 57.41 | 56.44 | 57.27 | 3,349,793 | +0.48(+0.84%) |
Dec 18, 2013 | 56.57 | 56.88 | 55.65 | 56.79 | 3,577,462 | +0.39(+0.69%) |
Dec 17, 2013 | 56.67 | 56.86 | 56.38 | 56.40 | 5,160,638 | -0.57(-1.00%) |
Dec 16, 2013 | 56.90 | 57.43 | 56.65 | 56.97 | 3,974,797 | -0.01(-0.02%) |
Dec 13, 2013 | 56.73 | 57.21 | 56.41 | 56.98 | 3,959,113 | +0.09(+0.15%) |
Dec 12, 2013 | 56.73 | 57.20 | 56.26 | 56.90 | 5,325,500 | -0.26(-0.45%) |
Dec 11, 2013 | 58.13 | 58.33 | 56.97 | 57.16 | 3,837,855 | -0.97(-1.66%) |
Dec 10, 2013 | 58.53 | 59.20 | 57.99 | 58.12 | 3,755,645 | -0.73(-1.24%) |
Dec 09, 2013 | 58.88 | 59.54 | 58.36 | 58.85 | 4,025,868 | -0.03(-0.05%) |
Dec 06, 2013 | 60.15 | 60.22 | 58.83 | 58.88 | 3,573,691 | -0.54(-0.91%) |
Dec 05, 2013 | 59.21 | 60.07 | 58.93 | 59.42 | 4,079,100 | -0.03(-0.06%) |
Dec 04, 2013 | 59.95 | 60.36 | 59.22 | 59.45 | 3,215,124 | -0.44(-0.74%) |
Dec 03, 2013 | 60.37 | 60.41 | 59.46 | 59.89 | 4,290,020 | -0.42(-0.70%) |
Dec 02, 2013 | 60.33 | 60.75 | 59.99 | 60.32 | 3,125,034 | -0.19(-0.32%) |
Nov 29, 2013 | 60.81 | 61.03 | 60.10 | 60.51 | 1,781,584 | -0.36(-0.60%) |
Nov 27, 2013 | 61.79 | 61.99 | 60.52 | 60.87 | 3,910,718 | -1.12(-1.81%) |
Nov 26, 2013 | 61.67 | 62.53 | 61.29 | 62.00 | 3,896,631 | +0.33(+0.54%) |
Nov 25, 2013 | 62.07 | 62.22 | 60.95 | 61.67 | 3,042,894 | -0.78(-1.25%) |
Nov 22, 2013 | 62.16 | 62.68 | 61.78 | 62.45 | 3,181,999 | +0.28(+0.46%) |
Nov 21, 2013 | 61.83 | 62.72 | 61.83 | 62.16 | 3,849,716 | +0.54(+0.87%) |
Nov 20, 2013 | 61.79 | 62.16 | 61.36 | 61.63 | 3,835,584 | +0.11(+0.18%) |
Nov 19, 2013 | 60.73 | 61.65 | 60.59 | 61.51 | 5,014,918 | +0.67(+1.11%) |
Nov 18, 2013 | 60.46 | 61.64 | 60.46 | 60.84 | 3,870,591 | -0.34(-0.55%) |
Nov 15, 2013 | 61.02 | 61.40 | 60.58 | 61.18 | 3,982,717 | +0.24(+0.40%) |
Nov 14, 2013 | 60.03 | 61.14 | 59.80 | 60.93 | 4,404,707 | +0.85(+1.41%) |
Nov 13, 2013 | 58.95 | 60.11 | 58.76 | 60.09 | 3,622,068 | +0.75(+1.27%) |
Nov 12, 2013 | 59.42 | 59.60 | 58.88 | 59.33 | 5,225,659 | -0.05(-0.09%) |
Nov 11, 2013 | 59.52 | 59.64 | 59.14 | 59.38 | 3,240,067 | -0.01(-0.01%) |
Nov 08, 2013 | 58.72 | 59.46 | 58.59 | 59.39 | 4,911,082 | +0.80(+1.37%) |
Nov 07, 2013 | 59.11 | 60.25 | 58.29 | 58.59 | 7,072,834 | +0.09(+0.16%) |
Nov 06, 2013 | 59.19 | 59.45 | 58.02 | 58.50 | 4,827,128 | -0.45(-0.76%) |
Nov 05, 2013 | 59.58 | 59.58 | 58.88 | 58.95 | 3,816,705 | -0.81(-1.35%) |
Nov 04, 2013 | 59.25 | 59.79 | 59.02 | 59.75 | 2,680,541 | +0.73(+1.24%) |