Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 54.60 | 55.43 | 54.15 | 54.68 | 2,629,755 | -0.77(-1.40%) |
Jan 30, 2014 | 55.48 | 55.79 | 55.05 | 55.45 | 2,250,205 | +0.41(+0.75%) |
Jan 29, 2014 | 56.23 | 56.23 | 54.75 | 55.04 | 3,746,006 | -1.21(-2.16%) |
Jan 28, 2014 | 55.88 | 56.74 | 54.80 | 56.25 | 4,961,991 | +2.92(+5.48%) |
Jan 27, 2014 | 53.95 | 54.48 | 53.33 | 53.33 | 3,268,938 | -0.61(-1.12%) |
Jan 24, 2014 | 55.23 | 55.36 | 53.82 | 53.94 | 4,551,402 | -1.77(-3.18%) |
Jan 23, 2014 | 56.30 | 56.53 | 55.48 | 55.71 | 3,087,425 | -1.12(-1.96%) |
Jan 22, 2014 | 57.24 | 57.43 | 56.42 | 56.83 | 2,371,566 | -0.18(-0.32%) |
Jan 21, 2014 | 56.76 | 57.40 | 56.53 | 57.01 | 2,915,198 | -0.35(-0.61%) |
Jan 17, 2014 | 58.46 | 57.36 | 57.36 | 57.36 | 5,615,375 | -1.07(-1.83%) |
Jan 16, 2014 | 58.84 | 58.84 | 57.89 | 58.42 | 1,251,697 | -0.08(-0.13%) |
Jan 15, 2014 | 57.99 | 58.55 | 57.99 | 58.50 | 1,473,139 | +0.51(+0.88%) |
Jan 14, 2014 | 57.69 | 58.09 | 57.35 | 57.99 | 1,570,040 | +0.59(+1.02%) |
Jan 13, 2014 | 57.82 | 58.06 | 57.20 | 57.41 | 1,745,130 | -0.75(-1.29%) |
Jan 10, 2014 | 58.27 | 58.41 | 57.82 | 58.16 | 1,091,829 | +0.10(+0.17%) |
Jan 09, 2014 | 58.56 | 58.71 | 57.76 | 58.06 | 1,627,619 | -0.44(-0.75%) |
Jan 08, 2014 | 58.59 | 58.66 | 58.22 | 58.50 | 1,622,835 | +0.03(+0.06%) |
Jan 07, 2014 | 58.42 | 58.79 | 57.92 | 58.46 | 1,356,973 | +0.49(+0.84%) |
Jan 06, 2014 | 58.33 | 58.53 | 57.77 | 57.98 | 1,212,867 | -0.09(-0.16%) |
Jan 03, 2014 | 57.62 | 58.33 | 57.48 | 58.07 | 1,114,488 | +0.52(+0.90%) |
Jan 02, 2014 | 58.26 | 58.38 | 57.29 | 57.55 | 1,596,424 | -0.84(-1.44%) |
Dec 31, 2013 | 58.15 | 58.39 | 58.39 | 58.39 | 1,334,555 | +0.29(+0.49%) |
Dec 30, 2013 | 58.14 | 58.24 | 57.80 | 58.11 | 740,492 | -0.05(-0.08%) |
Dec 27, 2013 | 58.30 | 58.50 | 57.96 | 58.16 | 1,259,976 | -0.11(-0.19%) |
Dec 26, 2013 | 58.19 | 58.47 | 58.08 | 58.27 | 1,171,491 | +0.15(+0.26%) |
Dec 24, 2013 | 58.12 | 58.34 | 57.90 | 58.12 | 450,426 | -0.01(-0.01%) |
Dec 23, 2013 | 58.07 | 58.44 | 58.02 | 58.12 | 1,251,304 | +0.35(+0.60%) |
Dec 20, 2013 | 57.35 | 58.19 | 57.09 | 57.77 | 2,609,491 | +0.52(+0.91%) |
Dec 19, 2013 | 57.52 | 58.00 | 57.21 | 57.25 | 2,593,153 | -0.51(-0.88%) |
Dec 18, 2013 | 55.76 | 57.91 | 55.55 | 57.76 | 3,706,498 | +2.13(+3.82%) |
Dec 17, 2013 | 55.79 | 56.02 | 55.39 | 55.63 | 1,723,051 | -0.24(-0.44%) |
Dec 16, 2013 | 55.42 | 56.08 | 55.07 | 55.88 | 1,919,603 | +1.25(+2.28%) |
Dec 13, 2013 | 54.45 | 54.92 | 54.18 | 54.63 | 1,801,089 | +0.24(+0.45%) |
Dec 12, 2013 | 54.68 | 54.93 | 54.33 | 54.39 | 1,554,793 | -0.15(-0.27%) |
Dec 11, 2013 | 55.26 | 55.47 | 54.48 | 54.53 | 2,184,547 | -0.63(-1.14%) |
Dec 10, 2013 | 55.48 | 55.58 | 54.94 | 55.16 | 1,359,106 | -0.37(-0.67%) |
Dec 09, 2013 | 55.63 | 55.89 | 55.41 | 55.54 | 1,221,860 | +0.17(+0.30%) |
Dec 06, 2013 | 55.50 | 55.59 | 55.16 | 55.37 | 0 | +0.89(+1.63%) |
Dec 05, 2013 | 55.21 | 55.31 | 54.44 | 54.48 | 0 | -0.70(-1.27%) |
Dec 04, 2013 | 55.16 | 55.72 | 54.65 | 55.19 | 0 | -0.08(-0.15%) |
Dec 03, 2013 | 55.74 | 55.85 | 55.09 | 55.27 | 0 | -0.71(-1.26%) |
Dec 02, 2013 | 55.95 | 56.51 | 55.82 | 55.98 | 0 | +0.16(+0.29%) |
Nov 29, 2013 | 56.12 | 56.40 | 55.80 | 55.82 | 0 | -0.24(-0.43%) |
Nov 27, 2013 | 55.98 | 56.32 | 55.67 | 56.06 | 0 | +0.27(+0.49%) |
Nov 26, 2013 | 55.91 | 56.34 | 55.79 | 55.79 | 0 | -0.23(-0.41%) |
Nov 25, 2013 | 56.48 | 56.62 | 55.89 | 56.02 | 1,129,440 | -0.26(-0.47%) |
Nov 22, 2013 | 56.05 | 56.32 | 55.77 | 56.28 | 0 | +0.47(+0.85%) |
Nov 21, 2013 | 55.62 | 56.05 | 55.59 | 55.81 | 1,377,322 | +0.32(+0.58%) |
Nov 20, 2013 | 55.75 | 55.87 | 55.22 | 55.49 | 0 | -0.01(-0.01%) |
Nov 19, 2013 | 55.73 | 55.80 | 55.28 | 55.50 | 0 | +0.00(+0.00%) |
Nov 18, 2013 | 55.43 | 55.96 | 55.34 | 55.50 | 1,628,308 | +0.01(+0.01%) |
Nov 15, 2013 | 54.91 | 55.63 | 54.91 | 55.49 | 0 | +0.71(+1.30%) |
Nov 14, 2013 | 54.66 | 54.95 | 54.36 | 54.78 | 2,334,619 | +0.09(+0.16%) |
Nov 13, 2013 | 54.20 | 54.70 | 53.98 | 54.69 | 0 | +0.28(+0.52%) |
Nov 12, 2013 | 54.39 | 54.73 | 54.14 | 54.40 | 1,501,135 | -0.26(-0.47%) |
Nov 11, 2013 | 54.49 | 54.94 | 54.39 | 54.66 | 0 | -0.01(-0.01%) |
Nov 08, 2013 | 53.27 | 54.71 | 53.27 | 54.66 | 0 | +1.51(+2.85%) |
Nov 07, 2013 | 54.19 | 54.21 | 53.12 | 53.15 | 1,882,615 | -0.69(-1.28%) |
Nov 06, 2013 | 53.67 | 53.94 | 53.50 | 53.84 | 1,207,261 | +0.45(+0.84%) |
Nov 05, 2013 | 53.46 | 53.65 | 53.18 | 53.39 | 1,353,549 | -0.36(-0.67%) |
Nov 04, 2013 | 53.81 | 54.12 | 53.64 | 53.75 | 1,808,027 | -0.10(-0.19%) |