Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 59.05 | 59.39 | 58.64 | 58.72 | 3,040,389 | -1.28(-2.13%) |
Jan 30, 2014 | 59.47 | 60.07 | 59.12 | 60.00 | 2,759,951 | +1.29(+2.19%) |
Jan 29, 2014 | 59.25 | 59.76 | 58.70 | 58.71 | 4,282,509 | -1.01(-1.69%) |
Jan 28, 2014 | 59.83 | 59.94 | 59.35 | 59.72 | 3,123,868 | +0.32(+0.54%) |
Jan 27, 2014 | 59.65 | 60.03 | 58.97 | 59.39 | 4,601,931 | -0.17(-0.28%) |
Jan 24, 2014 | 60.37 | 60.49 | 59.56 | 59.56 | 3,187,950 | -1.20(-1.97%) |
Jan 23, 2014 | 61.50 | 61.58 | 60.45 | 60.76 | 4,062,035 | -1.14(-1.84%) |
Jan 22, 2014 | 61.90 | 62.06 | 61.34 | 61.90 | 3,645,455 | +0.07(+0.12%) |
Jan 21, 2014 | 60.83 | 61.95 | 60.73 | 61.83 | 5,917,223 | +1.36(+2.25%) |
Jan 17, 2014 | 60.39 | 60.47 | 60.47 | 60.47 | 6,584,466 | +0.98(+1.64%) |
Jan 16, 2014 | 59.31 | 59.75 | 57.95 | 59.49 | 6,172,936 | +1.54(+2.65%) |
Jan 15, 2014 | 57.44 | 58.16 | 57.44 | 57.95 | 3,204,875 | +0.62(+1.08%) |
Jan 14, 2014 | 57.06 | 57.48 | 56.66 | 57.34 | 2,276,730 | +0.46(+0.81%) |
Jan 13, 2014 | 57.36 | 57.59 | 56.73 | 56.87 | 2,083,599 | -0.71(-1.23%) |
Jan 10, 2014 | 57.81 | 57.85 | 57.17 | 57.58 | 2,703,077 | -0.31(-0.53%) |
Jan 09, 2014 | 57.71 | 57.96 | 57.49 | 57.89 | 4,128,415 | +0.34(+0.60%) |
Jan 08, 2014 | 56.65 | 57.62 | 56.65 | 57.54 | 4,001,038 | +0.94(+1.67%) |
Jan 07, 2014 | 56.06 | 56.83 | 56.06 | 56.60 | 2,732,820 | +0.42(+0.74%) |
Jan 06, 2014 | 56.50 | 56.97 | 56.18 | 56.18 | 4,055,596 | -0.07(-0.13%) |
Jan 03, 2014 | 56.15 | 56.45 | 56.04 | 56.26 | 1,863,570 | +0.26(+0.47%) |
Jan 02, 2014 | 55.60 | 56.45 | 55.60 | 55.99 | 2,380,975 | -0.72(-1.26%) |
Dec 31, 2013 | 56.68 | 56.71 | 56.71 | 56.71 | 1,767,918 | +0.05(+0.09%) |
Dec 30, 2013 | 57.16 | 57.23 | 56.55 | 56.66 | 1,711,643 | -0.50(-0.88%) |
Dec 27, 2013 | 56.66 | 57.28 | 56.42 | 57.16 | 2,766,203 | +0.69(+1.22%) |
Dec 26, 2013 | 56.52 | 56.63 | 56.38 | 56.48 | 907,453 | +0.10(+0.17%) |
Dec 24, 2013 | 56.35 | 56.52 | 56.18 | 56.38 | 568,303 | +0.08(+0.14%) |
Dec 23, 2013 | 56.09 | 56.57 | 55.83 | 56.30 | 2,125,578 | +0.48(+0.85%) |
Dec 20, 2013 | 55.76 | 56.09 | 55.71 | 55.82 | 3,598,127 | +0.27(+0.49%) |
Dec 19, 2013 | 55.08 | 55.78 | 54.76 | 55.55 | 3,463,694 | +0.26(+0.48%) |
Dec 18, 2013 | 54.65 | 55.30 | 54.03 | 55.29 | 4,457,523 | +0.72(+1.33%) |
Dec 17, 2013 | 55.16 | 55.19 | 54.39 | 54.57 | 3,409,156 | -0.61(-1.10%) |
Dec 16, 2013 | 55.13 | 55.31 | 54.89 | 55.17 | 3,059,609 | +0.07(+0.13%) |
Dec 13, 2013 | 55.39 | 55.75 | 54.93 | 55.10 | 2,312,141 | -0.32(-0.58%) |
Dec 12, 2013 | 55.20 | 55.63 | 55.01 | 55.42 | 2,577,519 | +0.25(+0.45%) |
Dec 11, 2013 | 55.96 | 55.96 | 54.99 | 55.17 | 3,324,157 | -0.79(-1.41%) |
Dec 10, 2013 | 55.49 | 56.20 | 55.41 | 55.96 | 3,922,766 | +0.20(+0.37%) |
Dec 09, 2013 | 56.13 | 56.13 | 55.60 | 55.76 | 1,899,332 | +0.08(+0.14%) |
Dec 06, 2013 | 55.52 | 55.79 | 55.14 | 55.68 | 2,349,283 | +0.84(+1.53%) |
Dec 05, 2013 | 55.09 | 55.20 | 54.68 | 54.84 | 2,776,629 | -0.51(-0.92%) |
Dec 04, 2013 | 55.25 | 55.88 | 54.95 | 55.35 | 3,159,046 | +0.07(+0.13%) |
Dec 03, 2013 | 56.45 | 56.54 | 55.12 | 55.28 | 4,383,187 | -1.37(-2.43%) |
Dec 02, 2013 | 56.18 | 56.94 | 56.18 | 56.65 | 3,151,115 | +0.40(+0.71%) |
Nov 29, 2013 | 56.76 | 56.91 | 56.23 | 56.25 | 1,389,675 | -0.34(-0.59%) |
Nov 27, 2013 | 55.96 | 56.64 | 55.84 | 56.58 | 2,509,063 | +0.58(+1.04%) |
Nov 26, 2013 | 55.90 | 56.18 | 55.68 | 56.00 | 3,576,496 | +0.21(+0.38%) |
Nov 25, 2013 | 56.25 | 56.53 | 55.74 | 55.79 | 2,486,012 | -0.37(-0.65%) |
Nov 22, 2013 | 55.80 | 56.27 | 55.65 | 56.15 | 3,091,385 | +0.36(+0.64%) |
Nov 21, 2013 | 55.13 | 55.98 | 55.01 | 55.80 | 2,730,798 | +0.83(+1.50%) |
Nov 20, 2013 | 55.33 | 55.44 | 54.70 | 54.97 | 2,481,259 | -0.22(-0.40%) |
Nov 19, 2013 | 55.14 | 55.48 | 54.95 | 55.19 | 2,325,398 | +0.14(+0.25%) |
Nov 18, 2013 | 54.97 | 55.55 | 54.84 | 55.05 | 2,132,893 | +0.12(+0.23%) |
Nov 15, 2013 | 54.78 | 55.26 | 54.62 | 54.93 | 2,849,373 | +0.34(+0.62%) |
Nov 14, 2013 | 54.03 | 54.63 | 53.76 | 54.59 | 3,400,548 | +0.30(+0.55%) |
Nov 13, 2013 | 54.06 | 54.29 | 53.60 | 54.29 | 3,319,394 | +0.07(+0.12%) |
Nov 12, 2013 | 54.94 | 54.98 | 54.00 | 54.22 | 3,044,413 | -0.91(-1.64%) |
Nov 11, 2013 | 55.20 | 55.41 | 54.84 | 55.13 | 2,138,785 | -0.07(-0.13%) |
Nov 08, 2013 | 53.57 | 55.31 | 53.30 | 55.20 | 4,774,688 | +1.92(+3.59%) |
Nov 07, 2013 | 54.16 | 54.27 | 53.25 | 53.29 | 2,622,943 | -0.72(-1.33%) |
Nov 06, 2013 | 54.07 | 54.09 | 53.68 | 54.00 | 2,028,967 | +0.43(+0.81%) |
Nov 05, 2013 | 53.32 | 54.11 | 53.30 | 53.57 | 2,647,352 | +0.09(+0.16%) |
Nov 04, 2013 | 53.69 | 53.78 | 53.36 | 53.49 | 1,680,923 | -0.15(-0.27%) |