Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 56.15 | 56.91 | 55.67 | 55.85 | 8,935,513 | -1.01(-1.78%) |
Jan 30, 2014 | 53.43 | 57.27 | 53.31 | 56.86 | 12,378,723 | +2.90(+5.38%) |
Jan 29, 2014 | 54.33 | 54.89 | 53.67 | 53.96 | 9,615,956 | -0.97(-1.77%) |
Jan 28, 2014 | 54.01 | 55.03 | 53.93 | 54.93 | 6,725,841 | +1.36(+2.53%) |
Jan 27, 2014 | 54.64 | 55.14 | 53.05 | 53.57 | 9,495,641 | -0.37(-0.69%) |
Jan 24, 2014 | 56.69 | 56.83 | 53.90 | 53.94 | 14,446,552 | -3.51(-6.11%) |
Jan 23, 2014 | 57.94 | 57.94 | 56.42 | 57.45 | 7,706,932 | -1.28(-2.17%) |
Jan 22, 2014 | 58.99 | 59.08 | 58.19 | 58.73 | 8,386,611 | -1.14(-1.90%) |
Jan 21, 2014 | 60.08 | 60.20 | 59.56 | 59.87 | 6,995,011 | +0.07(+0.12%) |
Jan 17, 2014 | 59.13 | 59.80 | 59.80 | 59.80 | 6,029,763 | +0.77(+1.31%) |
Jan 16, 2014 | 58.78 | 59.23 | 58.53 | 59.02 | 7,542,834 | -0.10(-0.17%) |
Jan 15, 2014 | 58.61 | 59.22 | 58.51 | 59.13 | 3,609,412 | +0.52(+0.88%) |
Jan 14, 2014 | 57.78 | 58.86 | 57.38 | 58.61 | 4,671,105 | +0.82(+1.43%) |
Jan 13, 2014 | 58.56 | 59.19 | 57.66 | 57.78 | 5,187,850 | -1.04(-1.76%) |
Jan 10, 2014 | 58.34 | 58.92 | 58.20 | 58.82 | 4,955,870 | -0.01(-0.02%) |
Jan 09, 2014 | 59.53 | 59.74 | 58.64 | 58.83 | 6,594,710 | -0.42(-0.70%) |
Jan 08, 2014 | 58.18 | 59.29 | 57.66 | 59.25 | 7,946,046 | +1.61(+2.79%) |
Jan 07, 2014 | 56.96 | 57.97 | 56.92 | 57.64 | 5,958,296 | +1.25(+2.21%) |
Jan 06, 2014 | 57.38 | 57.51 | 56.02 | 56.40 | 6,509,464 | -0.79(-1.38%) |
Jan 03, 2014 | 58.08 | 58.15 | 56.79 | 57.18 | 5,032,404 | -0.90(-1.55%) |
Jan 02, 2014 | 57.39 | 58.39 | 57.30 | 58.08 | 5,290,313 | +0.52(+0.90%) |
Dec 31, 2013 | 57.60 | 57.56 | 57.56 | 57.56 | 3,498,602 | +0.20(+0.36%) |
Dec 30, 2013 | 57.37 | 57.75 | 56.94 | 57.36 | 3,868,746 | +0.26(+0.45%) |
Dec 27, 2013 | 57.65 | 57.84 | 57.00 | 57.10 | 3,771,927 | -0.36(-0.62%) |
Dec 26, 2013 | 56.94 | 57.66 | 56.94 | 57.46 | 3,767,439 | +0.79(+1.39%) |
Dec 24, 2013 | 56.03 | 56.92 | 55.98 | 56.67 | 2,362,935 | +0.68(+1.21%) |
Dec 23, 2013 | 56.03 | 56.24 | 55.64 | 56.00 | 4,132,099 | +0.11(+0.20%) |
Dec 20, 2013 | 56.41 | 56.47 | 55.62 | 55.89 | 6,746,307 | -0.38(-0.67%) |
Dec 19, 2013 | 56.93 | 57.02 | 56.00 | 56.27 | 5,390,188 | -0.71(-1.24%) |
Dec 18, 2013 | 56.62 | 57.02 | 55.76 | 56.97 | 5,792,045 | +0.78(+1.39%) |
Dec 17, 2013 | 56.55 | 56.64 | 55.63 | 56.19 | 4,954,006 | -0.03(-0.05%) |
Dec 16, 2013 | 55.95 | 56.61 | 55.95 | 56.22 | 4,701,024 | +0.59(+1.06%) |
Dec 13, 2013 | 55.88 | 55.91 | 55.12 | 55.63 | 4,579,279 | +0.28(+0.51%) |
Dec 12, 2013 | 55.61 | 56.05 | 55.15 | 55.35 | 5,421,029 | -0.24(-0.43%) |
Dec 11, 2013 | 56.08 | 56.45 | 55.44 | 55.59 | 6,551,753 | -0.04(-0.08%) |
Dec 10, 2013 | 55.55 | 56.08 | 55.28 | 55.63 | 5,102,730 | -0.23(-0.40%) |
Dec 09, 2013 | 55.22 | 56.26 | 55.19 | 55.86 | 7,242,206 | +0.81(+1.46%) |
Dec 06, 2013 | 55.39 | 55.41 | 54.08 | 55.05 | 6,052,981 | +0.23(+0.41%) |
Dec 05, 2013 | 54.04 | 55.43 | 54.04 | 54.83 | 9,177,634 | +0.69(+1.27%) |
Dec 04, 2013 | 51.91 | 54.45 | 51.88 | 54.14 | 11,275,908 | +2.04(+3.92%) |
Dec 03, 2013 | 51.90 | 52.77 | 51.73 | 52.09 | 6,566,736 | +0.05(+0.10%) |
Dec 02, 2013 | 52.09 | 52.47 | 51.69 | 52.04 | 3,597,730 | -0.04(-0.07%) |
Nov 29, 2013 | 52.29 | 52.59 | 51.98 | 52.08 | 3,077,434 | +0.10(+0.20%) |
Nov 27, 2013 | 51.57 | 52.31 | 51.29 | 51.98 | 4,304,335 | +0.56(+1.09%) |
Nov 26, 2013 | 50.95 | 51.78 | 50.90 | 51.42 | 4,397,014 | +0.37(+0.73%) |
Nov 25, 2013 | 51.27 | 51.70 | 50.62 | 51.05 | 3,407,109 | -0.15(-0.30%) |
Nov 22, 2013 | 50.88 | 51.27 | 50.54 | 51.20 | 4,294,323 | +0.36(+0.70%) |
Nov 21, 2013 | 50.45 | 51.20 | 50.34 | 50.84 | 4,699,727 | +0.66(+1.32%) |
Nov 20, 2013 | 50.70 | 50.97 | 50.05 | 50.18 | 3,962,414 | -0.20(-0.40%) |
Nov 19, 2013 | 51.44 | 51.67 | 50.23 | 50.39 | 5,466,974 | -1.03(-2.01%) |
Nov 18, 2013 | 52.07 | 52.89 | 51.16 | 51.42 | 5,566,451 | -0.33(-0.63%) |
Nov 15, 2013 | 51.52 | 52.23 | 51.23 | 51.75 | 5,974,617 | -0.12(-0.22%) |
Nov 14, 2013 | 52.37 | 52.65 | 51.86 | 51.86 | 5,732,099 | +0.39(+0.76%) |
Nov 12, 2013 | 51.08 | 51.89 | 50.91 | 51.47 | 6,316,412 | +0.32(+0.63%) |
Nov 11, 2013 | 50.74 | 51.41 | 50.45 | 51.15 | 3,548,405 | +0.44(+0.86%) |
Nov 08, 2013 | 49.86 | 51.03 | 49.86 | 50.71 | 5,673,818 | +0.97(+1.96%) |
Nov 07, 2013 | 51.49 | 51.59 | 49.54 | 49.74 | 8,486,784 | -1.50(-2.93%) |
Nov 06, 2013 | 50.77 | 51.58 | 50.68 | 51.24 | 4,808,940 | +0.57(+1.13%) |
Nov 05, 2013 | 50.63 | 50.90 | 50.28 | 50.67 | 3,477,128 | -0.05(-0.10%) |
Nov 04, 2013 | 50.78 | 51.12 | 50.36 | 50.72 | 4,765,972 | -0.05(-0.10%) |