Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 55.56 | 56.09 | 55.31 | 55.65 | 7,704,612 | -0.80(-1.41%) |
Jan 30, 2014 | 55.91 | 56.62 | 55.91 | 56.45 | 14,359,186 | +0.93(+1.68%) |
Jan 29, 2014 | 55.94 | 56.14 | 55.43 | 55.52 | 19,643,064 | -0.90(-1.60%) |
Jan 28, 2014 | 56.26 | 56.60 | 56.22 | 56.42 | 5,339,639 | +0.39(+0.70%) |
Jan 27, 2014 | 56.36 | 56.50 | 55.57 | 56.03 | 8,131,592 | -0.22(-0.39%) |
Jan 24, 2014 | 57.01 | 57.10 | 56.24 | 56.26 | 9,732,490 | -1.10(-1.92%) |
Jan 23, 2014 | 57.60 | 57.66 | 57.08 | 57.35 | 8,984,126 | -0.41(-0.71%) |
Jan 22, 2014 | 57.71 | 57.81 | 57.50 | 57.76 | 5,225,400 | +0.15(+0.26%) |
Jan 21, 2014 | 57.86 | 58.01 | 57.25 | 57.61 | 11,783,205 | -0.05(-0.09%) |
Jan 17, 2014 | 57.89 | 57.66 | 57.66 | 57.66 | 6,306,415 | -0.26(-0.44%) |
Jan 16, 2014 | 58.21 | 58.21 | 57.80 | 57.92 | 7,124,274 | -0.31(-0.53%) |
Jan 15, 2014 | 58.09 | 58.40 | 58.13 | 58.23 | 6,597,994 | +0.14(+0.24%) |
Jan 14, 2014 | 57.88 | 58.13 | 57.58 | 58.09 | 6,873,069 | +0.50(+0.86%) |
Jan 13, 2014 | 58.74 | 58.74 | 57.51 | 57.59 | 7,862,177 | -1.18(-2.00%) |
Jan 10, 2014 | 58.69 | 58.83 | 58.42 | 58.77 | 5,226,706 | +0.18(+0.30%) |
Jan 09, 2014 | 58.75 | 58.79 | 58.25 | 58.59 | 5,726,719 | -0.01(-0.02%) |
Jan 08, 2014 | 58.73 | 58.80 | 58.44 | 58.60 | 6,534,973 | -0.16(-0.27%) |
Jan 07, 2014 | 58.93 | 58.93 | 58.47 | 58.76 | 3,480,569 | +0.35(+0.61%) |
Jan 06, 2014 | 58.84 | 58.98 | 58.28 | 58.41 | 4,550,799 | -0.36(-0.62%) |
Jan 03, 2014 | 58.97 | 59.12 | 58.75 | 58.77 | 4,258,507 | -0.16(-0.27%) |
Jan 02, 2014 | 59.09 | 59.21 | 58.72 | 58.93 | 4,871,761 | -0.27(-0.46%) |
Dec 31, 2013 | 59.12 | 59.21 | 59.21 | 59.21 | 4,149,117 | +0.23(+0.39%) |
Dec 30, 2013 | 58.84 | 59.00 | 58.73 | 58.98 | 2,362,880 | +0.27(+0.45%) |
Dec 27, 2013 | 59.08 | 59.11 | 58.68 | 58.71 | 3,547,418 | -0.27(-0.47%) |
Dec 26, 2013 | 58.75 | 58.99 | 58.65 | 58.98 | 5,679,252 | +0.43(+0.74%) |
Dec 24, 2013 | 58.38 | 58.59 | 58.38 | 58.55 | 2,248,520 | +0.12(+0.21%) |
Dec 23, 2013 | 58.44 | 58.44 | 58.15 | 58.43 | 4,144,971 | +0.26(+0.44%) |
Dec 20, 2013 | 58.07 | 58.32 | 57.99 | 58.17 | 8,345,520 | +0.24(+0.42%) |
Dec 19, 2013 | 57.92 | 58.03 | 57.68 | 57.93 | 6,599,391 | -0.04(-0.06%) |
Dec 18, 2013 | 57.12 | 58.01 | 56.58 | 57.96 | 11,049,263 | +0.85(+1.48%) |
Dec 17, 2013 | 57.32 | 57.36 | 56.91 | 57.12 | 4,183,862 | -0.15(-0.26%) |
Dec 16, 2013 | 57.22 | 57.44 | 57.10 | 57.27 | 3,950,825 | +0.37(+0.65%) |
Dec 13, 2013 | 56.87 | 57.10 | 56.84 | 56.90 | 3,753,833 | +0.14(+0.25%) |
Dec 12, 2013 | 56.91 | 56.98 | 56.67 | 56.76 | 4,043,369 | -0.18(-0.31%) |
Dec 11, 2013 | 57.50 | 57.59 | 56.84 | 56.93 | 6,473,229 | -0.53(-0.92%) |
Dec 10, 2013 | 57.38 | 57.60 | 57.34 | 57.46 | 3,702,756 | +0.04(+0.06%) |
Dec 09, 2013 | 57.59 | 57.71 | 57.35 | 57.43 | 5,988,142 | -0.04(-0.08%) |
Dec 06, 2013 | 57.57 | 57.57 | 57.10 | 57.47 | 4,445,918 | +0.48(+0.84%) |
Dec 05, 2013 | 56.77 | 57.14 | 56.76 | 56.99 | 4,634,163 | +0.06(+0.11%) |
Dec 04, 2013 | 56.82 | 57.28 | 56.52 | 56.93 | 6,139,881 | -0.13(-0.23%) |
Dec 03, 2013 | 57.40 | 57.61 | 56.84 | 57.06 | 4,664,701 | -0.55(-0.95%) |
Dec 02, 2013 | 57.81 | 58.01 | 57.50 | 57.61 | 4,712,111 | -0.27(-0.47%) |
Nov 29, 2013 | 57.96 | 58.11 | 57.79 | 57.89 | 3,965,390 | +0.05(+0.09%) |
Nov 27, 2013 | 57.94 | 57.97 | 57.55 | 57.83 | 3,523,147 | +0.22(+0.38%) |
Nov 26, 2013 | 57.22 | 57.77 | 57.22 | 57.61 | 4,002,214 | +0.34(+0.59%) |
Nov 25, 2013 | 57.37 | 57.48 | 57.19 | 57.28 | 3,772,922 | +0.05(+0.09%) |
Nov 22, 2013 | 56.84 | 57.24 | 56.78 | 57.22 | 5,003,697 | +0.32(+0.56%) |
Nov 21, 2013 | 56.50 | 56.97 | 56.42 | 56.91 | 3,768,555 | +0.58(+1.03%) |
Nov 20, 2013 | 56.78 | 56.91 | 56.17 | 56.32 | 5,158,392 | -0.29(-0.51%) |
Nov 19, 2013 | 56.90 | 57.06 | 56.54 | 56.61 | 7,208,710 | -0.25(-0.43%) |
Nov 18, 2013 | 57.40 | 57.44 | 56.72 | 56.86 | 5,544,403 | -0.45(-0.79%) |
Nov 15, 2013 | 57.24 | 57.34 | 57.02 | 57.31 | 5,823,379 | +0.19(+0.34%) |
Nov 14, 2013 | 56.81 | 57.18 | 56.72 | 57.12 | 6,729,566 | +0.40(+0.70%) |
Nov 13, 2013 | 55.63 | 56.72 | 55.59 | 56.72 | 7,541,290 | +0.88(+1.58%) |
Nov 12, 2013 | 55.71 | 55.99 | 55.57 | 55.84 | 5,039,059 | -0.10(-0.17%) |
Nov 11, 2013 | 55.89 | 56.06 | 55.70 | 55.94 | 5,926,163 | +0.09(+0.16%) |
Nov 08, 2013 | 55.11 | 55.87 | 55.00 | 55.85 | 9,391,707 | +0.87(+1.59%) |
Nov 07, 2013 | 56.31 | 56.38 | 54.92 | 54.97 | 10,916,509 | -1.16(-2.07%) |
Nov 06, 2013 | 56.52 | 56.65 | 56.04 | 56.14 | 5,134,963 | -0.14(-0.25%) |
Nov 05, 2013 | 56.12 | 56.39 | 55.77 | 56.28 | 4,551,786 | +0.00(+0.00%) |
Nov 04, 2013 | 56.16 | 56.32 | 56.00 | 56.28 | 5,655,728 | +0.19(+0.35%) |