Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 59.35 | 59.63 | 58.62 | 58.91 | 27,176,502 | -1.17(-1.95%) |
Jan 30, 2014 | 60.09 | 60.70 | 59.49 | 60.08 | 22,877,526 | -0.72(-1.18%) |
Jan 29, 2014 | 60.68 | 61.49 | 60.50 | 60.80 | 20,630,178 | -0.35(-0.56%) |
Jan 28, 2014 | 60.95 | 61.32 | 60.58 | 61.14 | 16,851,170 | +0.47(+0.77%) |
Jan 27, 2014 | 60.78 | 61.10 | 60.57 | 60.68 | 19,514,178 | +0.04(+0.07%) |
Jan 24, 2014 | 61.48 | 61.53 | 60.61 | 60.63 | 22,949,060 | -1.36(-2.19%) |
Jan 23, 2014 | 62.17 | 62.26 | 61.37 | 61.99 | 24,072,202 | -0.58(-0.93%) |
Jan 22, 2014 | 63.21 | 63.25 | 62.54 | 62.57 | 18,212,086 | -0.40(-0.63%) |
Jan 21, 2014 | 63.01 | 63.21 | 62.67 | 62.97 | 21,514,266 | -0.42(-0.67%) |
Jan 17, 2014 | 63.40 | 63.39 | 63.39 | 63.39 | 25,026,570 | +0.14(+0.22%) |
Jan 16, 2014 | 63.15 | 63.31 | 62.81 | 63.25 | 14,738,871 | +0.10(+0.16%) |
Jan 15, 2014 | 63.36 | 63.51 | 63.05 | 63.14 | 14,737,834 | -0.22(-0.34%) |
Jan 14, 2014 | 63.16 | 63.46 | 63.06 | 63.36 | 14,490,870 | +0.36(+0.58%) |
Jan 13, 2014 | 63.87 | 63.99 | 62.82 | 63.00 | 18,943,780 | -1.26(-1.96%) |
Jan 10, 2014 | 63.92 | 64.33 | 63.36 | 64.26 | 16,484,099 | +0.49(+0.76%) |
Jan 09, 2014 | 64.05 | 64.17 | 63.30 | 63.77 | 18,234,620 | -0.63(-0.97%) |
Jan 08, 2014 | 64.68 | 64.68 | 64.02 | 64.40 | 17,490,004 | -0.21(-0.33%) |
Jan 07, 2014 | 63.67 | 64.70 | 63.55 | 64.61 | 17,497,726 | +0.90(+1.41%) |
Jan 06, 2014 | 63.89 | 64.01 | 63.21 | 63.71 | 16,646,455 | +0.10(+0.15%) |
Jan 03, 2014 | 63.78 | 64.03 | 63.38 | 63.61 | 14,541,707 | -0.15(-0.24%) |
Jan 02, 2014 | 64.04 | 64.41 | 63.53 | 63.76 | 17,229,480 | -0.93(-1.43%) |
Dec 31, 2013 | 64.24 | 64.69 | 64.69 | 64.69 | 13,312,045 | +0.57(+0.89%) |
Dec 30, 2013 | 64.90 | 64.91 | 64.12 | 64.12 | 14,088,236 | -0.77(-1.18%) |
Dec 27, 2013 | 64.72 | 65.04 | 64.56 | 64.89 | 15,978,485 | +0.39(+0.60%) |
Dec 26, 2013 | 63.55 | 64.58 | 63.53 | 64.50 | 14,893,874 | +1.07(+1.69%) |
Dec 24, 2013 | 62.86 | 63.56 | 62.86 | 63.43 | 6,520,705 | +0.45(+0.72%) |
Dec 23, 2013 | 63.28 | 63.47 | 62.89 | 62.97 | 15,843,114 | -0.11(-0.17%) |
Dec 20, 2013 | 63.49 | 63.67 | 63.03 | 63.08 | 36,502,380 | -0.48(-0.75%) |
Dec 19, 2013 | 63.62 | 63.67 | 63.28 | 63.56 | 20,077,144 | -0.07(-0.11%) |
Dec 18, 2013 | 62.28 | 63.89 | 62.01 | 63.63 | 33,358,350 | +1.78(+2.88%) |
Dec 17, 2013 | 62.02 | 62.09 | 61.39 | 61.85 | 23,302,264 | -0.30(-0.48%) |
Dec 16, 2013 | 61.58 | 63.21 | 61.45 | 62.15 | 36,298,864 | +1.22(+2.00%) |
Dec 13, 2013 | 60.82 | 61.31 | 60.51 | 60.93 | 16,630,060 | -0.03(-0.05%) |
Dec 12, 2013 | 60.41 | 61.29 | 60.27 | 60.96 | 24,332,960 | +0.70(+1.17%) |
Dec 11, 2013 | 60.97 | 61.07 | 60.19 | 60.25 | 20,000,228 | -0.93(-1.51%) |
Dec 10, 2013 | 61.30 | 61.35 | 60.98 | 61.18 | 15,437,220 | -0.08(-0.14%) |
Dec 09, 2013 | 61.34 | 61.53 | 61.11 | 61.26 | 24,272,392 | +0.12(+0.20%) |
Dec 06, 2013 | 60.71 | 61.18 | 60.47 | 61.14 | 18,871,446 | +0.97(+1.61%) |
Dec 05, 2013 | 60.13 | 60.50 | 60.04 | 60.17 | 16,541,475 | -0.35(-0.57%) |
Dec 04, 2013 | 60.21 | 60.66 | 60.04 | 60.52 | 20,449,412 | +0.18(+0.30%) |
Dec 03, 2013 | 59.83 | 60.40 | 59.60 | 60.34 | 19,680,372 | +0.56(+0.93%) |
Dec 02, 2013 | 59.62 | 60.11 | 59.40 | 59.78 | 14,564,914 | +0.03(+0.04%) |
Nov 29, 2013 | 59.86 | 60.23 | 59.64 | 59.76 | 10,591,470 | -0.20(-0.34%) |
Nov 27, 2013 | 60.32 | 60.36 | 59.76 | 59.96 | 13,810,332 | -0.30(-0.50%) |
Nov 26, 2013 | 60.57 | 60.61 | 60.18 | 60.26 | 18,346,632 | -0.52(-0.86%) |
Nov 25, 2013 | 60.86 | 61.21 | 60.62 | 60.79 | 16,444,770 | +0.05(+0.08%) |
Nov 22, 2013 | 60.70 | 60.77 | 60.27 | 60.73 | 13,362,089 | +0.20(+0.34%) |
Nov 21, 2013 | 60.63 | 60.98 | 60.49 | 60.53 | 14,279,731 | +0.01(+0.01%) |
Nov 20, 2013 | 61.21 | 61.34 | 60.33 | 60.52 | 16,355,913 | -0.47(-0.78%) |
Nov 19, 2013 | 60.98 | 61.23 | 60.83 | 61.00 | 19,861,362 | -0.02(-0.03%) |
Nov 18, 2013 | 61.35 | 61.37 | 60.77 | 61.02 | 22,281,796 | +0.12(+0.19%) |
Nov 15, 2013 | 60.18 | 60.91 | 60.11 | 60.90 | 28,744,244 | +1.31(+2.20%) |
Nov 14, 2013 | 59.24 | 59.72 | 59.24 | 59.59 | 12,232,491 | +0.40(+0.68%) |
Nov 13, 2013 | 58.95 | 59.28 | 58.85 | 59.19 | 14,498,932 | -0.05(-0.09%) |
Nov 12, 2013 | 59.24 | 59.65 | 59.13 | 59.24 | 16,780,990 | -0.19(-0.31%) |
Nov 11, 2013 | 59.35 | 59.60 | 59.13 | 59.42 | 12,389,956 | +0.15(+0.25%) |
Nov 08, 2013 | 58.68 | 59.33 | 58.47 | 59.28 | 19,290,476 | +0.49(+0.84%) |
Nov 07, 2013 | 59.22 | 59.44 | 58.66 | 58.78 | 25,924,742 | -0.40(-0.68%) |
Nov 06, 2013 | 58.68 | 59.23 | 58.49 | 59.19 | 21,199,568 | +0.78(+1.34%) |
Nov 05, 2013 | 57.99 | 59.21 | 57.93 | 58.41 | 33,165,628 | -0.07(-0.12%) |
Nov 04, 2013 | 57.14 | 58.58 | 57.14 | 58.48 | 32,427,186 | +1.45(+2.54%) |