Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 55.30 | 56.23 | 55.16 | 55.67 | 2,421,984 | -0.22(-0.39%) |
Jan 30, 2014 | 56.45 | 56.73 | 55.80 | 55.89 | 2,957,949 | -0.22(-0.39%) |
Jan 29, 2014 | 56.57 | 56.57 | 55.83 | 56.11 | 3,571,137 | -0.65(-1.14%) |
Jan 28, 2014 | 56.08 | 56.93 | 56.06 | 56.75 | 3,297,978 | +0.67(+1.20%) |
Jan 27, 2014 | 56.45 | 56.83 | 56.08 | 56.08 | 2,547,067 | -0.24(-0.42%) |
Jan 24, 2014 | 56.95 | 57.40 | 56.31 | 56.32 | 3,543,077 | -0.94(-1.64%) |
Jan 23, 2014 | 56.70 | 57.49 | 56.67 | 57.26 | 3,796,323 | +0.47(+0.83%) |
Jan 22, 2014 | 57.69 | 57.74 | 56.46 | 56.79 | 4,993,889 | -0.80(-1.39%) |
Jan 21, 2014 | 58.01 | 58.05 | 57.20 | 57.59 | 3,920,774 | +0.00(+0.00%) |
Jan 17, 2014 | 58.42 | 57.59 | 57.59 | 57.59 | 4,729,966 | -0.96(-1.64%) |
Jan 16, 2014 | 58.45 | 58.71 | 57.60 | 58.55 | 3,930,045 | -0.17(-0.28%) |
Jan 15, 2014 | 58.15 | 58.80 | 57.78 | 58.71 | 4,037,246 | +0.57(+0.97%) |
Jan 14, 2014 | 59.54 | 59.61 | 58.15 | 58.15 | 6,417,128 | -1.40(-2.36%) |
Jan 13, 2014 | 60.60 | 60.95 | 59.29 | 59.55 | 5,671,361 | -1.43(-2.34%) |
Jan 10, 2014 | 60.96 | 61.12 | 60.39 | 60.98 | 7,194,782 | +0.17(+0.27%) |
Jan 09, 2014 | 62.97 | 63.00 | 60.01 | 60.81 | 20,106,744 | -8.66(-12.46%) |
Jan 08, 2014 | 69.92 | 69.94 | 68.88 | 69.47 | 4,445,559 | +0.41(+0.59%) |
Jan 07, 2014 | 68.66 | 69.77 | 68.22 | 69.06 | 2,128,849 | +0.05(+0.08%) |
Jan 06, 2014 | 69.93 | 70.36 | 68.80 | 69.01 | 2,505,946 | -1.16(-1.65%) |
Jan 03, 2014 | 69.89 | 70.47 | 69.40 | 70.17 | 1,605,352 | +0.39(+0.56%) |
Jan 02, 2014 | 69.91 | 70.11 | 69.33 | 69.78 | 1,739,918 | -0.24(-0.34%) |
Dec 31, 2013 | 69.99 | 70.01 | 70.01 | 70.01 | 774,526 | +0.15(+0.21%) |
Dec 30, 2013 | 69.47 | 69.98 | 68.93 | 69.86 | 1,012,512 | +0.71(+1.02%) |
Dec 27, 2013 | 69.65 | 69.74 | 69.01 | 69.16 | 796,410 | -0.18(-0.26%) |
Dec 26, 2013 | 68.69 | 69.72 | 68.69 | 69.34 | 1,187,976 | +0.77(+1.12%) |
Dec 24, 2013 | 68.29 | 69.18 | 68.16 | 68.57 | 899,377 | +0.20(+0.29%) |
Dec 23, 2013 | 68.07 | 68.63 | 67.61 | 68.37 | 1,133,534 | +0.88(+1.30%) |
Dec 20, 2013 | 67.45 | 68.19 | 66.79 | 67.49 | 4,221,645 | -0.10(-0.14%) |
Dec 19, 2013 | 68.06 | 68.30 | 66.94 | 67.59 | 2,627,723 | -0.82(-1.20%) |
Dec 18, 2013 | 67.44 | 68.53 | 67.12 | 68.41 | 1,967,879 | +1.32(+1.96%) |
Dec 17, 2013 | 67.06 | 67.48 | 66.35 | 67.09 | 1,456,069 | +0.12(+0.18%) |
Dec 16, 2013 | 66.73 | 67.61 | 66.73 | 66.97 | 1,428,803 | +0.25(+0.38%) |
Dec 13, 2013 | 67.44 | 67.99 | 66.66 | 66.72 | 1,268,602 | +0.00(+0.00%) |
Dec 12, 2013 | 66.87 | 67.43 | 66.46 | 66.72 | 1,246,168 | -0.63(-0.93%) |
Dec 11, 2013 | 68.00 | 68.39 | 67.31 | 67.34 | 1,333,314 | -0.67(-0.99%) |
Dec 10, 2013 | 67.33 | 68.54 | 67.33 | 68.02 | 1,785,647 | +0.29(+0.42%) |
Dec 09, 2013 | 68.11 | 68.41 | 67.65 | 67.73 | 1,695,853 | -0.39(-0.58%) |
Dec 06, 2013 | 67.97 | 68.24 | 67.41 | 68.12 | 0 | +0.82(+1.22%) |
Dec 05, 2013 | 67.15 | 67.68 | 67.15 | 67.30 | 0 | +0.14(+0.21%) |
Dec 04, 2013 | 67.51 | 68.40 | 66.76 | 67.16 | 2,332,420 | -0.97(-1.42%) |
Dec 03, 2013 | 67.49 | 68.18 | 67.24 | 68.13 | 2,061,083 | +0.12(+0.18%) |
Dec 02, 2013 | 68.21 | 68.63 | 67.67 | 68.01 | 1,552,207 | -0.03(-0.04%) |
Nov 29, 2013 | 68.40 | 68.77 | 67.75 | 68.03 | 0 | -0.24(-0.34%) |
Nov 27, 2013 | 68.33 | 68.77 | 67.90 | 68.27 | 0 | -0.24(-0.36%) |
Nov 26, 2013 | 67.78 | 68.77 | 67.62 | 68.51 | 1,739,427 | +0.75(+1.11%) |
Nov 25, 2013 | 68.27 | 68.36 | 67.52 | 67.76 | 1,672,857 | +0.23(+0.34%) |
Nov 22, 2013 | 67.00 | 67.64 | 66.61 | 67.54 | 0 | +0.54(+0.81%) |
Nov 21, 2013 | 66.95 | 67.39 | 66.32 | 67.00 | 1,329,274 | +0.41(+0.62%) |
Nov 20, 2013 | 67.72 | 67.72 | 66.46 | 66.59 | 0 | -0.71(-1.06%) |
Nov 19, 2013 | 67.04 | 67.80 | 66.78 | 67.30 | 1,145,029 | +0.01(+0.01%) |
Nov 18, 2013 | 68.25 | 68.25 | 67.06 | 67.29 | 1,382,438 | -0.85(-1.25%) |
Nov 15, 2013 | 67.94 | 68.27 | 67.64 | 68.15 | 0 | +0.05(+0.08%) |
Nov 14, 2013 | 68.36 | 68.48 | 67.75 | 68.09 | 1,235,687 | -0.05(-0.08%) |
Nov 13, 2013 | 66.55 | 68.83 | 66.39 | 68.15 | 2,262,078 | +1.52(+2.28%) |
Nov 12, 2013 | 66.72 | 67.34 | 66.39 | 66.63 | 0 | -0.12(-0.18%) |
Nov 11, 2013 | 66.05 | 66.80 | 65.86 | 66.75 | 0 | +0.70(+1.06%) |
Nov 08, 2013 | 65.63 | 66.11 | 65.43 | 66.05 | 0 | +0.24(+0.36%) |
Nov 07, 2013 | 66.45 | 67.33 | 65.57 | 65.82 | 2,242,949 | -0.44(-0.67%) |
Nov 06, 2013 | 66.87 | 67.33 | 65.62 | 66.26 | 2,571,499 | -1.19(-1.77%) |
Nov 05, 2013 | 67.06 | 67.92 | 66.37 | 67.46 | 1,749,229 | +0.33(+0.49%) |
Nov 04, 2013 | 66.97 | 67.34 | 66.33 | 67.13 | 1,380,681 | +0.07(+0.10%) |