Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 59.85 | 60.13 | 59.11 | 59.41 | 26,950,406 | -1.18(-1.95%) |
Jan 30, 2014 | 60.59 | 61.21 | 59.99 | 60.59 | 22,687,196 | -0.72(-1.18%) |
Jan 29, 2014 | 61.19 | 62.01 | 61.01 | 61.31 | 20,458,544 | -0.35(-0.56%) |
Jan 28, 2014 | 61.46 | 61.83 | 61.09 | 61.66 | 16,710,975 | +0.47(+0.77%) |
Jan 27, 2014 | 61.29 | 61.61 | 61.08 | 61.19 | 19,351,828 | +0.05(+0.07%) |
Jan 24, 2014 | 62.00 | 62.04 | 61.12 | 61.14 | 22,758,136 | -1.37(-2.19%) |
Jan 23, 2014 | 62.69 | 62.78 | 61.89 | 62.51 | 23,871,934 | -0.59(-0.93%) |
Jan 22, 2014 | 63.74 | 63.78 | 63.07 | 63.09 | 18,060,570 | -0.40(-0.63%) |
Jan 21, 2014 | 63.54 | 63.74 | 63.20 | 63.49 | 21,335,278 | -0.43(-0.67%) |
Jan 17, 2014 | 63.93 | 63.92 | 63.92 | 63.92 | 24,818,360 | +0.14(+0.22%) |
Jan 16, 2014 | 63.68 | 63.84 | 63.33 | 63.78 | 14,616,250 | +0.10(+0.16%) |
Jan 15, 2014 | 63.89 | 64.04 | 63.58 | 63.67 | 14,615,222 | -0.22(-0.34%) |
Jan 14, 2014 | 63.69 | 63.99 | 63.59 | 63.89 | 14,370,313 | +0.37(+0.58%) |
Jan 13, 2014 | 64.40 | 64.52 | 63.35 | 63.53 | 18,786,176 | -1.27(-1.96%) |
Jan 10, 2014 | 64.45 | 64.87 | 63.89 | 64.80 | 16,346,959 | +0.49(+0.76%) |
Jan 09, 2014 | 64.59 | 64.71 | 63.84 | 64.31 | 18,082,916 | -0.63(-0.97%) |
Jan 08, 2014 | 65.23 | 65.23 | 64.56 | 64.94 | 17,344,496 | -0.21(-0.33%) |
Jan 07, 2014 | 64.21 | 65.24 | 64.09 | 65.15 | 17,352,152 | +0.91(+1.41%) |
Jan 06, 2014 | 64.42 | 64.55 | 63.74 | 64.24 | 16,507,964 | +0.10(+0.15%) |
Jan 03, 2014 | 64.31 | 64.57 | 63.91 | 64.14 | 14,420,727 | -0.15(-0.24%) |
Jan 02, 2014 | 64.58 | 64.95 | 64.06 | 64.30 | 17,086,138 | -0.93(-1.43%) |
Dec 31, 2013 | 64.78 | 65.23 | 65.23 | 65.23 | 13,201,295 | +0.57(+0.89%) |
Dec 30, 2013 | 65.45 | 65.46 | 64.66 | 64.66 | 13,971,029 | -0.77(-1.18%) |
Dec 27, 2013 | 65.26 | 65.58 | 65.10 | 65.43 | 15,845,552 | +0.39(+0.60%) |
Dec 26, 2013 | 64.09 | 65.12 | 64.06 | 65.04 | 14,769,963 | +1.08(+1.69%) |
Dec 24, 2013 | 63.38 | 64.10 | 63.38 | 63.96 | 6,466,456 | +0.46(+0.72%) |
Dec 23, 2013 | 63.82 | 64.00 | 63.42 | 63.50 | 15,711,306 | -0.11(-0.17%) |
Dec 20, 2013 | 64.02 | 64.20 | 63.56 | 63.61 | 36,198,696 | -0.48(-0.75%) |
Dec 19, 2013 | 64.15 | 64.20 | 63.82 | 64.09 | 19,910,112 | -0.07(-0.11%) |
Dec 18, 2013 | 62.80 | 64.43 | 62.53 | 64.16 | 33,080,822 | +1.80(+2.88%) |
Dec 17, 2013 | 62.54 | 62.61 | 61.90 | 62.37 | 23,108,400 | -0.30(-0.48%) |
Dec 16, 2013 | 62.09 | 63.74 | 61.97 | 62.67 | 35,996,872 | +1.23(+2.00%) |
Dec 13, 2013 | 61.33 | 61.83 | 61.02 | 61.44 | 16,491,706 | -0.03(-0.05%) |
Dec 12, 2013 | 60.91 | 61.80 | 60.77 | 61.47 | 24,130,520 | +0.71(+1.17%) |
Dec 11, 2013 | 61.48 | 61.59 | 60.70 | 60.76 | 19,833,834 | -0.93(-1.52%) |
Dec 10, 2013 | 61.82 | 61.87 | 61.49 | 61.70 | 15,308,789 | -0.08(-0.14%) |
Dec 09, 2013 | 61.85 | 62.04 | 61.62 | 61.78 | 24,070,456 | +0.12(+0.20%) |
Dec 06, 2013 | 61.22 | 61.70 | 60.97 | 61.66 | 18,714,444 | +0.98(+1.61%) |
Dec 05, 2013 | 60.64 | 61.01 | 60.54 | 60.68 | 16,403,858 | -0.35(-0.57%) |
Dec 04, 2013 | 60.72 | 61.17 | 60.54 | 61.02 | 20,279,282 | +0.18(+0.30%) |
Dec 03, 2013 | 60.33 | 60.90 | 60.10 | 60.84 | 19,516,640 | +0.56(+0.93%) |
Dec 02, 2013 | 60.12 | 60.62 | 59.90 | 60.28 | 14,443,741 | +0.03(+0.04%) |
Nov 29, 2013 | 60.37 | 60.73 | 60.14 | 60.26 | 10,503,354 | -0.21(-0.34%) |
Nov 27, 2013 | 60.82 | 60.86 | 60.26 | 60.46 | 13,695,436 | -0.30(-0.50%) |
Nov 26, 2013 | 61.08 | 61.11 | 60.69 | 60.77 | 18,193,996 | -0.53(-0.86%) |
Nov 25, 2013 | 61.37 | 61.72 | 61.13 | 61.30 | 16,307,957 | +0.05(+0.08%) |
Nov 22, 2013 | 61.21 | 61.28 | 60.78 | 61.24 | 13,250,922 | +0.21(+0.34%) |
Nov 21, 2013 | 61.14 | 61.49 | 61.00 | 61.04 | 14,160,930 | +0.01(+0.01%) |
Nov 20, 2013 | 61.72 | 61.85 | 60.83 | 61.03 | 16,219,839 | -0.48(-0.78%) |
Nov 19, 2013 | 61.50 | 61.75 | 61.34 | 61.51 | 19,696,126 | -0.02(-0.03%) |
Nov 18, 2013 | 61.87 | 61.88 | 61.28 | 61.53 | 22,096,422 | +0.12(+0.19%) |
Nov 15, 2013 | 60.69 | 61.42 | 60.61 | 61.41 | 28,505,104 | +1.32(+2.20%) |
Nov 14, 2013 | 59.74 | 60.22 | 59.74 | 60.09 | 12,130,722 | +0.41(+0.68%) |
Nov 13, 2013 | 59.45 | 59.78 | 59.35 | 59.68 | 14,378,307 | -0.05(-0.09%) |
Nov 12, 2013 | 59.74 | 60.15 | 59.63 | 59.74 | 16,641,379 | -0.19(-0.31%) |
Nov 11, 2013 | 59.85 | 60.10 | 59.63 | 59.92 | 12,286,877 | +0.15(+0.25%) |
Nov 08, 2013 | 59.17 | 59.83 | 58.97 | 59.77 | 19,129,988 | +0.50(+0.84%) |
Nov 07, 2013 | 59.72 | 59.94 | 59.15 | 59.28 | 25,709,060 | -0.41(-0.68%) |
Nov 06, 2013 | 59.17 | 59.72 | 58.98 | 59.68 | 21,023,198 | +0.79(+1.34%) |
Nov 05, 2013 | 58.48 | 59.70 | 58.42 | 58.90 | 32,889,704 | -0.07(-0.12%) |
Nov 04, 2013 | 57.62 | 59.08 | 57.62 | 58.97 | 32,157,406 | +1.46(+2.54%) |