Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 57.05 | 57.31 | 56.82 | 56.85 | 887,485 | -0.66(-1.15%) |
Jan 30, 2014 | 57.09 | 57.63 | 56.76 | 57.51 | 908,021 | +0.52(+0.91%) |
Jan 29, 2014 | 57.82 | 57.93 | 56.97 | 57.00 | 1,173,007 | -1.14(-1.96%) |
Jan 28, 2014 | 57.80 | 58.32 | 57.54 | 58.14 | 1,240,783 | +0.33(+0.57%) |
Jan 27, 2014 | 58.04 | 58.47 | 57.32 | 57.81 | 2,020,182 | -0.46(-0.79%) |
Jan 24, 2014 | 59.85 | 59.92 | 58.26 | 58.26 | 1,699,995 | -1.85(-3.07%) |
Jan 23, 2014 | 60.54 | 61.14 | 60.02 | 60.11 | 1,337,377 | -0.74(-1.22%) |
Jan 22, 2014 | 61.39 | 61.39 | 60.65 | 60.85 | 877,316 | -0.19(-0.31%) |
Jan 21, 2014 | 61.06 | 61.15 | 60.61 | 61.04 | 880,838 | +0.03(+0.05%) |
Jan 17, 2014 | 61.06 | 61.01 | 61.01 | 61.01 | 669,738 | -0.13(-0.21%) |
Jan 16, 2014 | 61.16 | 61.28 | 60.58 | 61.14 | 1,282,679 | -0.08(-0.13%) |
Jan 15, 2014 | 61.39 | 61.39 | 61.06 | 61.22 | 1,165,493 | -0.17(-0.28%) |
Jan 14, 2014 | 60.71 | 61.71 | 60.64 | 61.39 | 862,421 | +0.56(+0.93%) |
Jan 13, 2014 | 60.82 | 61.22 | 60.76 | 60.83 | 919,805 | -0.29(-0.48%) |
Jan 10, 2014 | 61.03 | 61.54 | 60.79 | 61.12 | 746,724 | +0.17(+0.27%) |
Jan 09, 2014 | 61.24 | 61.42 | 60.74 | 60.96 | 951,227 | -0.07(-0.12%) |
Jan 08, 2014 | 61.09 | 61.40 | 60.86 | 61.03 | 926,253 | -0.24(-0.39%) |
Jan 07, 2014 | 60.93 | 61.45 | 60.90 | 61.27 | 1,290,134 | +0.42(+0.69%) |
Jan 06, 2014 | 61.23 | 61.44 | 60.74 | 60.85 | 1,635,827 | -0.12(-0.20%) |
Jan 03, 2014 | 61.30 | 61.30 | 60.75 | 60.97 | 832,388 | -0.50(-0.82%) |
Jan 02, 2014 | 61.32 | 61.75 | 61.21 | 61.48 | 491,837 | -0.14(-0.23%) |
Dec 31, 2013 | 61.64 | 61.62 | 61.62 | 61.62 | 533,951 | +0.15(+0.24%) |
Dec 30, 2013 | 61.78 | 61.96 | 61.41 | 61.47 | 532,668 | -0.35(-0.56%) |
Dec 27, 2013 | 61.59 | 61.88 | 60.85 | 61.81 | 335,080 | +0.08(+0.12%) |
Dec 26, 2013 | 62.15 | 62.15 | 61.55 | 61.74 | 339,950 | -0.30(-0.48%) |
Dec 24, 2013 | 61.62 | 62.37 | 61.53 | 62.04 | 456,218 | +0.41(+0.67%) |
Dec 23, 2013 | 61.46 | 61.82 | 61.13 | 61.63 | 710,487 | +0.33(+0.54%) |
Dec 20, 2013 | 61.14 | 61.30 | 60.72 | 61.30 | 1,780,100 | +0.32(+0.52%) |
Dec 19, 2013 | 60.84 | 61.14 | 60.46 | 60.98 | 936,215 | -0.07(-0.11%) |
Dec 18, 2013 | 61.24 | 61.24 | 60.04 | 61.05 | 1,255,333 | -0.05(-0.07%) |
Dec 17, 2013 | 60.56 | 61.35 | 60.06 | 61.09 | 1,030,121 | +0.68(+1.12%) |
Dec 16, 2013 | 60.05 | 60.80 | 60.01 | 60.42 | 915,970 | +0.22(+0.36%) |
Dec 13, 2013 | 60.29 | 60.68 | 60.13 | 60.20 | 847,104 | +0.02(+0.04%) |
Dec 12, 2013 | 60.36 | 60.47 | 59.95 | 60.18 | 1,295,767 | -0.26(-0.42%) |
Dec 11, 2013 | 60.91 | 61.17 | 60.39 | 60.43 | 1,054,449 | -0.53(-0.87%) |
Dec 10, 2013 | 61.30 | 61.31 | 60.43 | 60.97 | 1,773,505 | -0.59(-0.95%) |
Dec 09, 2013 | 60.56 | 61.57 | 60.54 | 61.55 | 1,174,173 | +0.81(+1.33%) |
Dec 06, 2013 | 62.54 | 63.17 | 60.73 | 60.74 | 1,079,556 | +0.41(+0.68%) |
Dec 05, 2013 | 60.28 | 60.36 | 59.78 | 60.33 | 783,048 | +0.05(+0.07%) |
Dec 04, 2013 | 59.59 | 60.54 | 59.39 | 60.28 | 913,714 | +0.47(+0.78%) |
Dec 03, 2013 | 60.28 | 60.28 | 59.72 | 59.82 | 916,384 | -0.50(-0.83%) |
Dec 02, 2013 | 60.37 | 60.64 | 59.63 | 60.32 | 928,730 | +0.20(+0.32%) |
Nov 29, 2013 | 60.41 | 60.64 | 59.98 | 60.13 | 300,410 | -0.31(-0.51%) |
Nov 27, 2013 | 60.58 | 60.74 | 60.33 | 60.43 | 669,432 | -0.09(-0.15%) |
Nov 26, 2013 | 60.37 | 60.69 | 60.19 | 60.52 | 930,913 | +0.23(+0.37%) |
Nov 25, 2013 | 60.76 | 60.78 | 60.26 | 60.30 | 843,059 | -0.28(-0.46%) |
Nov 22, 2013 | 60.02 | 60.73 | 59.80 | 60.58 | 826,494 | +0.61(+1.01%) |
Nov 21, 2013 | 59.92 | 60.27 | 59.80 | 59.97 | 905,790 | +0.07(+0.11%) |
Nov 20, 2013 | 60.14 | 60.61 | 59.80 | 59.90 | 910,673 | -0.34(-0.56%) |
Nov 19, 2013 | 61.21 | 61.21 | 60.10 | 60.24 | 1,397,475 | -0.89(-1.45%) |
Nov 18, 2013 | 61.61 | 61.67 | 60.68 | 61.12 | 1,842,701 | -0.37(-0.60%) |
Nov 15, 2013 | 61.71 | 61.83 | 61.31 | 61.49 | 759,734 | -0.17(-0.28%) |
Nov 14, 2013 | 61.53 | 61.87 | 61.28 | 61.66 | 1,441,461 | +0.17(+0.28%) |
Nov 12, 2013 | 60.71 | 61.63 | 60.59 | 61.49 | 1,106,834 | +0.61(+0.99%) |
Nov 11, 2013 | 60.61 | 61.12 | 60.59 | 60.89 | 836,066 | +0.38(+0.63%) |
Nov 08, 2013 | 60.40 | 60.68 | 60.16 | 60.50 | 1,280,040 | +0.10(+0.17%) |
Nov 07, 2013 | 61.21 | 61.30 | 60.35 | 60.40 | 1,671,795 | -0.91(-1.49%) |
Nov 06, 2013 | 61.36 | 61.53 | 60.79 | 61.31 | 1,112,627 | -0.03(-0.05%) |
Nov 05, 2013 | 61.59 | 61.74 | 61.19 | 61.34 | 1,008,240 | -0.61(-0.99%) |
Nov 04, 2013 | 61.62 | 61.99 | 61.62 | 61.95 | 1,156,084 | +0.31(+0.51%) |