Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 53.96 | 54.56 | 53.80 | 54.28 | 4,202,865 | -0.61(-1.11%) |
Jan 30, 2014 | 55.04 | 55.13 | 54.51 | 54.89 | 3,815,771 | +0.32(+0.59%) |
Jan 29, 2014 | 54.10 | 55.10 | 53.97 | 54.57 | 3,761,329 | -0.05(-0.10%) |
Jan 28, 2014 | 54.38 | 54.96 | 54.20 | 54.62 | 2,354,944 | +0.56(+1.04%) |
Jan 27, 2014 | 54.46 | 54.94 | 53.56 | 54.06 | 3,603,586 | -0.25(-0.46%) |
Jan 24, 2014 | 55.79 | 55.88 | 54.20 | 54.31 | 6,136,661 | -2.09(-3.70%) |
Jan 23, 2014 | 56.74 | 56.80 | 55.91 | 56.40 | 3,680,963 | -0.93(-1.62%) |
Jan 22, 2014 | 57.44 | 57.59 | 56.86 | 57.32 | 3,856,300 | -0.36(-0.62%) |
Jan 21, 2014 | 57.66 | 58.07 | 57.28 | 57.68 | 4,316,290 | +0.61(+1.07%) |
Jan 17, 2014 | 56.91 | 57.07 | 57.07 | 57.07 | 4,254,900 | +0.23(+0.40%) |
Jan 16, 2014 | 56.64 | 57.27 | 56.60 | 56.84 | 3,207,020 | +0.07(+0.13%) |
Jan 15, 2014 | 56.22 | 56.86 | 56.17 | 56.77 | 3,550,504 | +0.55(+0.98%) |
Jan 14, 2014 | 55.08 | 56.22 | 54.87 | 56.22 | 5,285,543 | +1.21(+2.20%) |
Jan 13, 2014 | 55.75 | 56.12 | 54.63 | 55.01 | 9,384,607 | -1.67(-2.95%) |
Jan 10, 2014 | 56.19 | 56.75 | 55.96 | 56.68 | 3,178,715 | +0.57(+1.02%) |
Jan 09, 2014 | 56.25 | 56.60 | 55.70 | 56.11 | 3,281,040 | +0.20(+0.36%) |
Jan 08, 2014 | 56.13 | 56.13 | 55.66 | 55.90 | 3,140,256 | -0.19(-0.34%) |
Jan 07, 2014 | 56.02 | 56.42 | 55.78 | 56.10 | 2,613,427 | +0.12(+0.21%) |
Jan 06, 2014 | 56.58 | 56.77 | 55.83 | 55.98 | 2,796,873 | -0.25(-0.44%) |
Jan 03, 2014 | 56.11 | 56.51 | 55.98 | 56.22 | 2,607,464 | +0.16(+0.29%) |
Jan 02, 2014 | 56.25 | 56.43 | 55.83 | 56.06 | 5,080,100 | -0.47(-0.83%) |
Dec 31, 2013 | 56.58 | 56.53 | 56.53 | 56.53 | 3,666,178 | +0.08(+0.14%) |
Dec 30, 2013 | 56.83 | 57.00 | 56.40 | 56.45 | 2,326,959 | -0.55(-0.96%) |
Dec 27, 2013 | 56.89 | 57.18 | 56.82 | 57.00 | 1,298,646 | +0.13(+0.22%) |
Dec 26, 2013 | 56.29 | 56.98 | 56.29 | 56.87 | 1,940,562 | +0.63(+1.12%) |
Dec 24, 2013 | 55.95 | 56.51 | 55.82 | 56.24 | 821,496 | +0.22(+0.38%) |
Dec 23, 2013 | 56.50 | 56.59 | 55.62 | 56.02 | 3,167,249 | -0.21(-0.37%) |
Dec 20, 2013 | 55.56 | 56.60 | 55.53 | 56.23 | 4,873,555 | +0.92(+1.66%) |
Dec 19, 2013 | 55.30 | 55.40 | 54.82 | 55.31 | 2,834,308 | -0.39(-0.69%) |
Dec 18, 2013 | 54.56 | 55.70 | 54.15 | 55.70 | 4,147,736 | +1.15(+2.11%) |
Dec 17, 2013 | 54.12 | 54.75 | 53.80 | 54.55 | 4,857,738 | +0.43(+0.80%) |
Dec 16, 2013 | 53.53 | 54.25 | 53.42 | 54.12 | 4,188,987 | +1.41(+2.68%) |
Dec 13, 2013 | 52.62 | 52.85 | 52.29 | 52.70 | 2,799,406 | +0.30(+0.57%) |
Dec 12, 2013 | 52.48 | 52.91 | 52.25 | 52.41 | 2,206,170 | -0.29(-0.55%) |
Dec 11, 2013 | 53.61 | 53.77 | 52.55 | 52.70 | 2,482,291 | -0.84(-1.57%) |
Dec 10, 2013 | 53.59 | 54.02 | 53.31 | 53.54 | 2,837,079 | -0.16(-0.29%) |
Dec 09, 2013 | 53.67 | 54.00 | 53.32 | 53.69 | 2,983,146 | -0.09(-0.17%) |
Dec 06, 2013 | 53.70 | 54.21 | 53.25 | 53.78 | 2,991,447 | +0.82(+1.54%) |
Dec 05, 2013 | 52.10 | 53.25 | 52.07 | 52.96 | 3,296,601 | +0.76(+1.45%) |
Dec 04, 2013 | 52.58 | 53.25 | 52.05 | 52.21 | 5,257,903 | -0.64(-1.21%) |
Dec 03, 2013 | 53.53 | 53.58 | 52.62 | 52.85 | 3,308,496 | -0.54(-1.02%) |
Dec 02, 2013 | 53.96 | 54.38 | 53.27 | 53.39 | 2,607,545 | -0.57(-1.06%) |
Nov 29, 2013 | 54.00 | 54.26 | 53.77 | 53.96 | 1,458,922 | -0.14(-0.26%) |
Nov 27, 2013 | 54.14 | 54.51 | 53.97 | 54.10 | 1,521,291 | +0.01(+0.03%) |
Nov 26, 2013 | 54.06 | 54.30 | 53.89 | 54.09 | 2,563,268 | +0.04(+0.08%) |
Nov 25, 2013 | 54.26 | 54.54 | 53.85 | 54.04 | 2,847,002 | -0.17(-0.32%) |
Nov 22, 2013 | 53.71 | 54.36 | 53.51 | 54.21 | 2,981,372 | +0.34(+0.63%) |
Nov 21, 2013 | 53.06 | 54.00 | 53.02 | 53.87 | 3,047,279 | +1.23(+2.33%) |
Nov 20, 2013 | 52.95 | 53.50 | 52.54 | 52.64 | 2,594,142 | -0.30(-0.56%) |
Nov 19, 2013 | 53.52 | 53.65 | 52.77 | 52.94 | 2,912,848 | -0.58(-1.08%) |
Nov 18, 2013 | 53.79 | 54.01 | 53.34 | 53.52 | 3,252,709 | -0.17(-0.32%) |
Nov 15, 2013 | 53.81 | 53.86 | 53.57 | 53.69 | 3,255,895 | +0.00(+0.00%) |
Nov 14, 2013 | 53.83 | 54.02 | 53.49 | 53.69 | 2,606,458 | +0.30(+0.56%) |
Nov 12, 2013 | 52.65 | 53.54 | 52.42 | 53.39 | 4,466,847 | +0.68(+1.28%) |
Nov 11, 2013 | 52.47 | 52.93 | 52.34 | 52.72 | 2,270,531 | +0.29(+0.55%) |
Nov 08, 2013 | 51.27 | 52.46 | 51.24 | 52.43 | 3,164,703 | +1.25(+2.44%) |
Nov 07, 2013 | 52.32 | 52.51 | 51.08 | 51.18 | 3,538,546 | -0.96(-1.84%) |
Nov 06, 2013 | 52.30 | 52.70 | 51.95 | 52.14 | 2,634,616 | +0.11(+0.21%) |
Nov 05, 2013 | 52.21 | 52.38 | 51.76 | 52.03 | 3,490,363 | -0.42(-0.79%) |
Nov 04, 2013 | 52.69 | 52.85 | 52.18 | 52.44 | 2,370,093 | -0.04(-0.07%) |