Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 53.46 | 53.99 | 53.21 | 53.54 | 4,473,628 | -0.66(-1.21%) |
Jan 30, 2014 | 54.30 | 54.47 | 53.87 | 54.20 | 4,597,815 | +0.12(+0.23%) |
Jan 29, 2014 | 53.64 | 54.54 | 53.63 | 54.08 | 5,325,202 | -0.06(-0.11%) |
Jan 28, 2014 | 53.96 | 55.11 | 53.36 | 54.13 | 6,072,067 | +0.80(+1.50%) |
Jan 27, 2014 | 53.54 | 53.83 | 53.01 | 53.33 | 4,993,466 | -0.02(-0.04%) |
Jan 24, 2014 | 54.95 | 55.13 | 53.35 | 53.36 | 5,583,735 | -2.14(-3.86%) |
Jan 23, 2014 | 55.57 | 55.68 | 55.21 | 55.50 | 2,533,791 | -0.60(-1.06%) |
Jan 22, 2014 | 56.18 | 56.29 | 55.49 | 56.10 | 3,616,184 | -0.04(-0.08%) |
Jan 21, 2014 | 56.57 | 56.72 | 55.90 | 56.14 | 6,809,519 | +0.09(+0.17%) |
Jan 17, 2014 | 56.59 | 56.05 | 56.05 | 56.05 | 4,834,837 | -0.47(-0.84%) |
Jan 16, 2014 | 56.29 | 56.60 | 56.17 | 56.52 | 3,497,853 | +0.23(+0.41%) |
Jan 15, 2014 | 56.33 | 56.34 | 55.92 | 56.29 | 3,933,567 | -0.04(-0.06%) |
Jan 14, 2014 | 55.86 | 56.36 | 55.35 | 56.33 | 6,449,348 | +1.52(+2.77%) |
Jan 13, 2014 | 55.65 | 55.82 | 54.77 | 54.81 | 3,573,467 | -1.10(-1.97%) |
Jan 10, 2014 | 55.85 | 55.95 | 55.33 | 55.91 | 2,872,064 | +0.14(+0.26%) |
Jan 09, 2014 | 55.51 | 55.83 | 55.12 | 55.77 | 4,285,617 | +0.66(+1.20%) |
Jan 08, 2014 | 54.98 | 55.36 | 54.90 | 55.10 | 3,172,136 | +0.03(+0.05%) |
Jan 07, 2014 | 54.81 | 55.11 | 54.66 | 55.08 | 2,776,917 | +0.45(+0.83%) |
Jan 06, 2014 | 55.39 | 55.57 | 54.59 | 54.62 | 2,717,042 | -0.48(-0.88%) |
Jan 03, 2014 | 55.03 | 55.39 | 54.94 | 55.10 | 1,654,485 | +0.08(+0.14%) |
Jan 02, 2014 | 55.18 | 55.43 | 54.77 | 55.03 | 2,790,683 | -0.54(-0.97%) |
Dec 31, 2013 | 55.50 | 55.57 | 55.57 | 55.57 | 1,931,767 | +0.27(+0.49%) |
Dec 30, 2013 | 55.41 | 55.51 | 55.15 | 55.29 | 1,349,583 | -0.17(-0.30%) |
Dec 27, 2013 | 55.54 | 55.70 | 55.27 | 55.46 | 1,160,883 | +0.09(+0.17%) |
Dec 26, 2013 | 55.42 | 55.46 | 55.25 | 55.36 | 2,657,428 | +0.11(+0.20%) |
Dec 24, 2013 | 55.12 | 55.52 | 55.12 | 55.25 | 1,489,753 | +0.04(+0.07%) |
Dec 23, 2013 | 55.37 | 55.63 | 55.00 | 55.22 | 3,126,094 | +0.14(+0.26%) |
Dec 20, 2013 | 54.92 | 55.46 | 54.89 | 55.07 | 4,764,914 | -0.03(-0.05%) |
Dec 19, 2013 | 55.07 | 55.16 | 54.67 | 55.10 | 3,354,581 | -0.20(-0.36%) |
Dec 18, 2013 | 53.81 | 55.41 | 53.68 | 55.30 | 4,622,594 | +1.51(+2.81%) |
Dec 17, 2013 | 54.32 | 54.49 | 53.63 | 53.79 | 3,123,778 | -0.40(-0.73%) |
Dec 16, 2013 | 53.51 | 54.35 | 53.33 | 54.19 | 4,854,939 | +0.94(+1.76%) |
Dec 13, 2013 | 53.44 | 53.53 | 52.99 | 53.25 | 3,748,108 | -0.17(-0.32%) |
Dec 12, 2013 | 52.44 | 53.68 | 52.44 | 53.42 | 5,515,634 | +0.23(+0.43%) |
Dec 11, 2013 | 54.06 | 54.20 | 53.00 | 53.19 | 4,278,621 | -0.88(-1.62%) |
Dec 10, 2013 | 53.99 | 54.20 | 53.64 | 54.07 | 2,539,276 | -0.17(-0.31%) |
Dec 09, 2013 | 54.42 | 54.53 | 53.98 | 54.24 | 2,818,680 | +0.19(+0.35%) |
Dec 06, 2013 | 53.59 | 54.17 | 53.45 | 54.05 | 2,547,900 | +1.06(+2.01%) |
Dec 05, 2013 | 52.70 | 53.28 | 52.55 | 52.99 | 2,641,646 | -0.01(-0.03%) |
Dec 04, 2013 | 52.81 | 53.45 | 52.46 | 53.00 | 2,595,801 | -0.08(-0.15%) |
Dec 03, 2013 | 53.45 | 53.57 | 52.91 | 53.08 | 3,268,318 | -0.58(-1.07%) |
Dec 02, 2013 | 53.67 | 54.15 | 53.50 | 53.65 | 3,435,253 | -0.17(-0.31%) |
Nov 29, 2013 | 54.20 | 54.35 | 53.77 | 53.82 | 1,867,096 | -0.40(-0.74%) |
Nov 27, 2013 | 54.48 | 54.63 | 54.09 | 54.22 | 1,967,850 | -0.01(-0.01%) |
Nov 26, 2013 | 53.99 | 54.60 | 53.96 | 54.23 | 5,024,634 | +0.61(+1.14%) |
Nov 25, 2013 | 53.96 | 53.96 | 53.50 | 53.62 | 1,935,857 | -0.09(-0.17%) |
Nov 22, 2013 | 53.55 | 53.77 | 53.42 | 53.71 | 2,694,463 | +0.23(+0.43%) |
Nov 21, 2013 | 53.39 | 53.53 | 53.17 | 53.48 | 2,511,411 | +0.39(+0.73%) |
Nov 20, 2013 | 53.31 | 53.60 | 52.91 | 53.09 | 3,076,941 | -0.24(-0.46%) |
Nov 19, 2013 | 53.62 | 53.78 | 53.26 | 53.34 | 2,449,928 | -0.30(-0.56%) |
Nov 18, 2013 | 53.62 | 53.96 | 53.52 | 53.64 | 3,920,697 | +0.04(+0.08%) |
Nov 15, 2013 | 53.37 | 53.78 | 53.28 | 53.60 | 4,533,283 | +0.04(+0.07%) |
Nov 14, 2013 | 53.38 | 53.92 | 53.25 | 53.56 | 4,047,325 | +0.49(+0.92%) |
Nov 13, 2013 | 52.95 | 53.13 | 52.83 | 53.07 | 3,605,609 | -0.10(-0.19%) |
Nov 12, 2013 | 53.41 | 53.47 | 52.80 | 53.17 | 3,157,504 | -0.33(-0.62%) |
Nov 11, 2013 | 53.68 | 53.80 | 53.29 | 53.50 | 2,443,934 | -0.17(-0.32%) |
Nov 08, 2013 | 52.06 | 53.71 | 52.06 | 53.68 | 6,485,421 | +2.01(+3.89%) |
Nov 07, 2013 | 52.57 | 52.73 | 51.59 | 51.67 | 2,463,031 | -0.84(-1.60%) |
Nov 06, 2013 | 52.45 | 52.96 | 52.32 | 52.51 | 2,399,357 | +0.28(+0.54%) |
Nov 05, 2013 | 52.28 | 52.36 | 51.99 | 52.23 | 1,902,091 | -0.12(-0.22%) |
Nov 04, 2013 | 52.27 | 52.42 | 51.85 | 52.35 | 2,664,814 | +0.09(+0.17%) |