Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 54.77 | 55.37 | 54.46 | 55.24 | 3,615,844 | -0.14(-0.26%) |
Jan 30, 2014 | 55.46 | 56.28 | 54.74 | 55.39 | 5,343,612 | -1.62(-2.84%) |
Jan 29, 2014 | 57.31 | 58.12 | 56.59 | 57.01 | 3,389,765 | -0.77(-1.34%) |
Jan 28, 2014 | 58.67 | 58.67 | 57.38 | 57.78 | 1,788,611 | +0.33(+0.58%) |
Jan 27, 2014 | 57.72 | 58.03 | 57.06 | 57.44 | 2,388,790 | -0.07(-0.12%) |
Jan 24, 2014 | 58.75 | 58.82 | 57.46 | 57.51 | 2,705,027 | -1.30(-2.21%) |
Jan 23, 2014 | 59.01 | 59.37 | 58.65 | 58.82 | 2,247,283 | -0.67(-1.12%) |
Jan 22, 2014 | 59.45 | 59.83 | 59.25 | 59.49 | 2,024,731 | -0.21(-0.35%) |
Jan 21, 2014 | 59.08 | 59.73 | 58.86 | 59.69 | 3,168,012 | +1.18(+2.01%) |
Jan 17, 2014 | 58.52 | 58.51 | 58.51 | 58.51 | 2,644,682 | +0.18(+0.32%) |
Jan 16, 2014 | 58.03 | 58.55 | 57.90 | 58.33 | 1,378,927 | +0.11(+0.19%) |
Jan 15, 2014 | 58.32 | 58.43 | 58.00 | 58.22 | 1,820,047 | -0.10(-0.18%) |
Jan 14, 2014 | 57.99 | 58.33 | 57.41 | 58.32 | 1,846,268 | +0.69(+1.20%) |
Jan 13, 2014 | 57.83 | 58.18 | 57.46 | 57.63 | 1,898,011 | -0.50(-0.86%) |
Jan 10, 2014 | 57.25 | 58.17 | 57.03 | 58.13 | 3,091,250 | +1.20(+2.10%) |
Jan 09, 2014 | 57.15 | 57.25 | 56.69 | 56.93 | 2,260,533 | -0.24(-0.43%) |
Jan 08, 2014 | 56.55 | 57.20 | 56.20 | 57.18 | 4,141,818 | +0.62(+1.10%) |
Jan 07, 2014 | 55.74 | 56.72 | 55.64 | 56.55 | 4,109,253 | +1.48(+2.69%) |
Jan 06, 2014 | 55.24 | 55.65 | 54.95 | 55.07 | 1,933,272 | -0.03(-0.06%) |
Jan 03, 2014 | 54.82 | 55.47 | 54.78 | 55.10 | 1,350,964 | +0.12(+0.21%) |
Jan 02, 2014 | 54.87 | 55.16 | 54.47 | 54.98 | 1,709,914 | -0.33(-0.59%) |
Dec 31, 2013 | 55.06 | 55.31 | 55.31 | 55.31 | 1,144,193 | +0.38(+0.69%) |
Dec 30, 2013 | 55.01 | 55.25 | 54.82 | 54.94 | 1,043,866 | -0.08(-0.14%) |
Dec 27, 2013 | 55.25 | 55.37 | 54.81 | 55.01 | 975,513 | -0.10(-0.18%) |
Dec 26, 2013 | 55.27 | 55.32 | 54.92 | 55.11 | 655,302 | +0.04(+0.07%) |
Dec 24, 2013 | 54.67 | 55.16 | 54.53 | 55.07 | 686,735 | +0.38(+0.70%) |
Dec 23, 2013 | 54.53 | 54.92 | 53.45 | 54.69 | 2,765,518 | -0.22(-0.40%) |
Dec 20, 2013 | 54.61 | 55.17 | 54.19 | 54.91 | 3,292,882 | +0.60(+1.11%) |
Dec 19, 2013 | 54.24 | 54.46 | 53.82 | 54.30 | 1,468,890 | +0.07(+0.13%) |
Dec 18, 2013 | 53.34 | 54.26 | 52.99 | 54.23 | 3,505,856 | +0.79(+1.47%) |
Dec 17, 2013 | 52.36 | 53.75 | 51.43 | 53.45 | 4,634,677 | +0.00(+0.00%) |
Dec 16, 2013 | 53.94 | 54.07 | 53.31 | 53.45 | 1,737,329 | -0.20(-0.37%) |
Dec 13, 2013 | 54.09 | 54.32 | 53.51 | 53.65 | 1,896,581 | -0.44(-0.82%) |
Dec 12, 2013 | 54.19 | 54.26 | 53.56 | 54.09 | 3,521,687 | -0.53(-0.97%) |
Dec 11, 2013 | 55.60 | 55.60 | 54.50 | 54.62 | 2,301,189 | -1.05(-1.90%) |
Dec 10, 2013 | 55.96 | 56.52 | 55.61 | 55.67 | 2,565,820 | -0.25(-0.45%) |
Dec 09, 2013 | 55.71 | 56.47 | 55.71 | 55.92 | 2,102,439 | +0.21(+0.37%) |
Dec 06, 2013 | 55.22 | 56.15 | 54.99 | 55.71 | 1,927,085 | +0.93(+1.71%) |
Dec 05, 2013 | 54.32 | 55.08 | 54.27 | 54.78 | 1,770,653 | +0.20(+0.36%) |
Dec 04, 2013 | 53.78 | 54.76 | 53.60 | 54.58 | 3,010,851 | +0.38(+0.71%) |
Dec 03, 2013 | 54.41 | 54.60 | 53.90 | 54.20 | 1,788,886 | -0.40(-0.73%) |
Dec 02, 2013 | 55.29 | 55.55 | 54.49 | 54.60 | 1,455,511 | -0.57(-1.03%) |
Nov 29, 2013 | 55.31 | 55.55 | 55.11 | 55.17 | 508,676 | -0.15(-0.28%) |
Nov 27, 2013 | 55.75 | 55.75 | 55.15 | 55.33 | 687,537 | -0.23(-0.41%) |
Nov 26, 2013 | 55.71 | 55.89 | 55.30 | 55.55 | 1,643,163 | -0.16(-0.29%) |
Nov 25, 2013 | 56.52 | 56.53 | 55.58 | 55.72 | 1,386,212 | -0.82(-1.46%) |
Nov 22, 2013 | 56.15 | 56.66 | 55.96 | 56.54 | 1,493,967 | +0.30(+0.53%) |
Nov 21, 2013 | 55.76 | 56.27 | 55.58 | 56.24 | 1,334,052 | +0.58(+1.05%) |
Nov 20, 2013 | 55.97 | 56.19 | 55.52 | 55.66 | 1,353,946 | -0.31(-0.56%) |
Nov 19, 2013 | 55.82 | 56.31 | 55.79 | 55.97 | 1,085,826 | -0.05(-0.09%) |
Nov 18, 2013 | 56.37 | 56.49 | 55.84 | 56.02 | 1,483,019 | -0.31(-0.55%) |
Nov 15, 2013 | 56.31 | 56.53 | 56.17 | 56.33 | 2,041,862 | -0.04(-0.07%) |
Nov 14, 2013 | 54.74 | 56.40 | 54.74 | 56.37 | 1,874,012 | +0.49(+0.88%) |
Nov 13, 2013 | 55.36 | 55.92 | 55.36 | 55.88 | 3,132,529 | +0.42(+0.75%) |
Nov 12, 2013 | 55.38 | 55.87 | 55.21 | 55.46 | 2,121,758 | +0.04(+0.07%) |
Nov 11, 2013 | 55.52 | 55.72 | 55.31 | 55.42 | 1,750,373 | -0.34(-0.61%) |
Nov 08, 2013 | 54.52 | 55.77 | 54.43 | 55.77 | 2,125,201 | +1.35(+2.48%) |
Nov 07, 2013 | 55.70 | 55.98 | 54.24 | 54.42 | 2,226,299 | -1.36(-2.44%) |
Nov 06, 2013 | 55.97 | 56.11 | 55.52 | 55.78 | 1,248,587 | +0.29(+0.53%) |
Nov 05, 2013 | 55.89 | 55.92 | 55.18 | 55.48 | 1,835,404 | -0.44(-0.78%) |
Nov 04, 2013 | 55.61 | 56.17 | 55.52 | 55.92 | 2,073,218 | +0.41(+0.73%) |