Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 59.84 | 60.11 | 59.09 | 59.39 | 26,957,542 | -1.18(-1.95%) |
Jan 30, 2014 | 60.58 | 61.19 | 59.97 | 60.57 | 22,693,204 | -0.72(-1.18%) |
Jan 29, 2014 | 61.18 | 61.99 | 61.00 | 61.29 | 20,463,962 | -0.35(-0.56%) |
Jan 28, 2014 | 61.45 | 61.81 | 61.07 | 61.64 | 16,715,400 | +0.47(+0.77%) |
Jan 27, 2014 | 61.27 | 61.59 | 61.06 | 61.17 | 19,356,952 | +0.05(+0.07%) |
Jan 24, 2014 | 61.98 | 62.03 | 61.11 | 61.12 | 22,764,162 | -1.37(-2.19%) |
Jan 23, 2014 | 62.67 | 62.76 | 61.87 | 62.49 | 23,878,254 | -0.59(-0.93%) |
Jan 22, 2014 | 63.72 | 63.77 | 63.05 | 63.08 | 18,065,352 | -0.40(-0.63%) |
Jan 21, 2014 | 63.52 | 63.73 | 63.18 | 63.48 | 21,340,928 | -0.43(-0.67%) |
Jan 17, 2014 | 63.91 | 63.90 | 63.90 | 63.90 | 24,824,932 | +0.14(+0.22%) |
Jan 16, 2014 | 63.66 | 63.82 | 63.32 | 63.76 | 14,620,121 | +0.10(+0.16%) |
Jan 15, 2014 | 63.88 | 64.02 | 63.56 | 63.66 | 14,619,092 | -0.22(-0.34%) |
Jan 14, 2014 | 63.67 | 63.97 | 63.57 | 63.88 | 14,374,118 | +0.37(+0.58%) |
Jan 13, 2014 | 64.39 | 64.51 | 63.33 | 63.51 | 18,791,152 | -1.27(-1.96%) |
Jan 10, 2014 | 64.44 | 64.85 | 63.88 | 64.78 | 16,351,288 | +0.49(+0.76%) |
Jan 09, 2014 | 64.57 | 64.69 | 63.82 | 64.29 | 18,087,704 | -0.63(-0.97%) |
Jan 08, 2014 | 65.21 | 65.21 | 64.54 | 64.92 | 17,349,088 | -0.21(-0.33%) |
Jan 07, 2014 | 64.19 | 65.23 | 64.07 | 65.13 | 17,356,748 | +0.91(+1.41%) |
Jan 06, 2014 | 64.40 | 64.53 | 63.73 | 64.22 | 16,512,335 | +0.10(+0.15%) |
Jan 03, 2014 | 64.30 | 64.55 | 63.89 | 64.13 | 14,424,545 | -0.15(-0.24%) |
Jan 02, 2014 | 64.56 | 64.93 | 64.05 | 64.28 | 17,090,662 | -0.93(-1.43%) |
Dec 31, 2013 | 64.76 | 65.22 | 65.22 | 65.22 | 13,204,791 | +0.57(+0.89%) |
Dec 30, 2013 | 65.43 | 65.44 | 64.64 | 64.64 | 13,974,728 | -0.77(-1.18%) |
Dec 27, 2013 | 65.24 | 65.56 | 65.08 | 65.42 | 15,849,748 | +0.39(+0.60%) |
Dec 26, 2013 | 64.07 | 65.11 | 64.04 | 65.02 | 14,773,874 | +1.08(+1.69%) |
Dec 24, 2013 | 63.37 | 64.08 | 63.37 | 63.94 | 6,468,169 | +0.46(+0.72%) |
Dec 23, 2013 | 63.80 | 63.99 | 63.41 | 63.48 | 15,715,467 | -0.11(-0.17%) |
Dec 20, 2013 | 64.01 | 64.19 | 63.54 | 63.59 | 36,208,284 | -0.48(-0.75%) |
Dec 19, 2013 | 64.13 | 64.19 | 63.80 | 64.08 | 19,915,384 | -0.07(-0.11%) |
Dec 18, 2013 | 62.79 | 64.41 | 62.52 | 64.15 | 33,089,582 | +1.80(+2.88%) |
Dec 17, 2013 | 62.52 | 62.59 | 61.88 | 62.35 | 23,114,520 | -0.30(-0.48%) |
Dec 16, 2013 | 62.08 | 63.72 | 61.95 | 62.65 | 36,006,404 | +1.23(+2.00%) |
Dec 13, 2013 | 61.32 | 61.81 | 61.00 | 61.42 | 16,496,073 | -0.03(-0.05%) |
Dec 12, 2013 | 60.90 | 61.79 | 60.76 | 61.45 | 24,136,910 | +0.71(+1.17%) |
Dec 11, 2013 | 61.47 | 61.57 | 60.68 | 60.74 | 19,839,086 | -0.93(-1.52%) |
Dec 10, 2013 | 61.80 | 61.85 | 61.47 | 61.68 | 15,312,843 | -0.08(-0.14%) |
Dec 09, 2013 | 61.83 | 62.03 | 61.61 | 61.76 | 24,076,830 | +0.12(+0.20%) |
Dec 06, 2013 | 61.20 | 61.68 | 60.96 | 61.64 | 18,719,400 | +0.98(+1.61%) |
Dec 05, 2013 | 60.62 | 61.00 | 60.53 | 60.66 | 16,408,202 | -0.35(-0.57%) |
Dec 04, 2013 | 60.70 | 61.16 | 60.53 | 61.01 | 20,284,652 | +0.18(+0.30%) |
Dec 03, 2013 | 60.32 | 60.89 | 60.08 | 60.83 | 19,521,808 | +0.56(+0.93%) |
Dec 02, 2013 | 60.11 | 60.60 | 59.88 | 60.27 | 14,447,566 | +0.03(+0.04%) |
Nov 29, 2013 | 60.35 | 60.72 | 60.13 | 60.24 | 10,506,135 | -0.21(-0.34%) |
Nov 27, 2013 | 60.81 | 60.85 | 60.24 | 60.45 | 13,699,063 | -0.30(-0.50%) |
Nov 26, 2013 | 61.06 | 61.10 | 60.67 | 60.75 | 18,198,814 | -0.53(-0.86%) |
Nov 25, 2013 | 61.36 | 61.70 | 61.11 | 61.28 | 16,312,275 | +0.05(+0.08%) |
Nov 22, 2013 | 61.20 | 61.27 | 60.76 | 61.23 | 13,254,431 | +0.21(+0.34%) |
Nov 21, 2013 | 61.12 | 61.47 | 60.98 | 61.02 | 14,164,680 | +0.01(+0.01%) |
Nov 20, 2013 | 61.70 | 61.83 | 60.82 | 61.01 | 16,224,134 | -0.48(-0.78%) |
Nov 19, 2013 | 61.48 | 61.73 | 61.32 | 61.49 | 19,701,340 | -0.02(-0.03%) |
Nov 18, 2013 | 61.85 | 61.87 | 61.26 | 61.51 | 22,102,272 | +0.12(+0.19%) |
Nov 15, 2013 | 60.67 | 61.41 | 60.60 | 61.40 | 28,512,652 | +1.32(+2.20%) |
Nov 14, 2013 | 59.73 | 60.20 | 59.73 | 60.07 | 12,133,934 | +0.41(+0.68%) |
Nov 13, 2013 | 59.43 | 59.76 | 59.33 | 59.67 | 14,382,114 | -0.05(-0.09%) |
Nov 12, 2013 | 59.72 | 60.14 | 59.61 | 59.72 | 16,645,786 | -0.19(-0.31%) |
Nov 11, 2013 | 59.84 | 60.08 | 59.61 | 59.91 | 12,290,130 | +0.15(+0.25%) |
Nov 08, 2013 | 59.16 | 59.82 | 58.95 | 59.76 | 19,135,054 | +0.50(+0.84%) |
Nov 07, 2013 | 59.70 | 59.92 | 59.13 | 59.26 | 25,715,868 | -0.41(-0.68%) |
Nov 06, 2013 | 59.16 | 59.71 | 58.96 | 59.67 | 21,028,764 | +0.79(+1.34%) |
Nov 05, 2013 | 58.46 | 59.69 | 58.40 | 58.88 | 32,898,412 | -0.07(-0.12%) |
Nov 04, 2013 | 57.61 | 59.06 | 57.61 | 58.95 | 32,165,920 | +1.46(+2.54%) |