Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 54.63 | 55.46 | 54.18 | 54.71 | 2,628,255 | -0.77(-1.40%) |
Jan 30, 2014 | 55.51 | 55.82 | 55.08 | 55.48 | 2,248,922 | +0.41(+0.75%) |
Jan 29, 2014 | 56.26 | 56.26 | 54.78 | 55.07 | 3,743,870 | -1.21(-2.16%) |
Jan 28, 2014 | 55.91 | 56.78 | 54.83 | 56.29 | 4,959,161 | +2.92(+5.48%) |
Jan 27, 2014 | 53.99 | 54.51 | 53.36 | 53.36 | 3,267,073 | -0.61(-1.12%) |
Jan 24, 2014 | 55.26 | 55.39 | 53.85 | 53.97 | 4,548,806 | -1.77(-3.18%) |
Jan 23, 2014 | 56.33 | 56.57 | 55.51 | 55.74 | 3,085,664 | -1.12(-1.96%) |
Jan 22, 2014 | 57.27 | 57.46 | 56.45 | 56.86 | 2,370,213 | -0.18(-0.32%) |
Jan 21, 2014 | 56.80 | 57.43 | 56.56 | 57.04 | 2,913,535 | -0.35(-0.61%) |
Jan 17, 2014 | 58.50 | 57.39 | 57.39 | 57.39 | 5,612,172 | -1.07(-1.83%) |
Jan 16, 2014 | 58.87 | 58.87 | 57.93 | 58.46 | 1,250,983 | -0.08(-0.13%) |
Jan 15, 2014 | 58.02 | 58.58 | 58.02 | 58.53 | 1,472,299 | +0.51(+0.88%) |
Jan 14, 2014 | 57.72 | 58.12 | 57.38 | 58.02 | 1,569,144 | +0.59(+1.02%) |
Jan 13, 2014 | 57.85 | 58.09 | 57.24 | 57.44 | 1,744,134 | -0.75(-1.29%) |
Jan 10, 2014 | 58.30 | 58.44 | 57.85 | 58.19 | 1,091,206 | +0.10(+0.17%) |
Jan 09, 2014 | 58.59 | 58.74 | 57.79 | 58.09 | 1,626,691 | -0.44(-0.75%) |
Jan 08, 2014 | 58.62 | 58.69 | 58.25 | 58.53 | 1,621,909 | +0.03(+0.06%) |
Jan 07, 2014 | 58.46 | 58.83 | 57.95 | 58.50 | 1,356,199 | +0.49(+0.84%) |
Jan 06, 2014 | 58.36 | 58.57 | 57.80 | 58.01 | 1,212,175 | -0.09(-0.16%) |
Jan 03, 2014 | 57.65 | 58.36 | 57.51 | 58.10 | 1,113,852 | +0.52(+0.90%) |
Jan 02, 2014 | 58.30 | 58.42 | 57.33 | 57.58 | 1,595,513 | -0.84(-1.44%) |
Dec 31, 2013 | 58.18 | 58.43 | 58.43 | 58.43 | 1,333,794 | +0.29(+0.49%) |
Dec 30, 2013 | 58.17 | 58.27 | 57.83 | 58.14 | 740,070 | -0.05(-0.08%) |
Dec 27, 2013 | 58.33 | 58.53 | 58.00 | 58.19 | 1,259,257 | -0.11(-0.19%) |
Dec 26, 2013 | 58.23 | 58.50 | 58.11 | 58.30 | 1,170,822 | +0.15(+0.26%) |
Dec 24, 2013 | 58.16 | 58.37 | 57.93 | 58.15 | 450,169 | -0.01(-0.01%) |
Dec 23, 2013 | 58.10 | 58.47 | 58.05 | 58.16 | 1,250,590 | +0.35(+0.60%) |
Dec 20, 2013 | 57.38 | 58.22 | 57.12 | 57.81 | 2,608,002 | +0.52(+0.91%) |
Dec 19, 2013 | 57.56 | 58.04 | 57.24 | 57.28 | 2,591,674 | -0.51(-0.88%) |
Dec 18, 2013 | 55.79 | 57.95 | 55.58 | 57.79 | 3,704,383 | +2.13(+3.82%) |
Dec 17, 2013 | 55.83 | 56.05 | 55.42 | 55.67 | 1,722,068 | -0.24(-0.44%) |
Dec 16, 2013 | 55.45 | 56.11 | 55.10 | 55.91 | 1,918,508 | +1.25(+2.28%) |
Dec 13, 2013 | 54.48 | 54.95 | 54.21 | 54.66 | 1,800,061 | +0.24(+0.45%) |
Dec 12, 2013 | 54.71 | 54.96 | 54.36 | 54.42 | 1,553,906 | -0.15(-0.27%) |
Dec 11, 2013 | 55.29 | 55.50 | 54.52 | 54.56 | 2,183,301 | -0.63(-1.14%) |
Dec 10, 2013 | 55.51 | 55.61 | 54.97 | 55.20 | 1,358,331 | -0.37(-0.67%) |
Dec 09, 2013 | 55.66 | 55.92 | 55.44 | 55.57 | 1,221,163 | +0.17(+0.30%) |
Dec 06, 2013 | 55.53 | 55.62 | 55.20 | 55.40 | 0 | +0.89(+1.63%) |
Dec 05, 2013 | 55.24 | 55.34 | 54.47 | 54.52 | 0 | -0.70(-1.27%) |
Dec 04, 2013 | 55.20 | 55.75 | 54.68 | 55.22 | 0 | -0.08(-0.15%) |
Dec 03, 2013 | 55.77 | 55.88 | 55.12 | 55.30 | 0 | -0.71(-1.26%) |
Dec 02, 2013 | 55.98 | 56.54 | 55.86 | 56.01 | 0 | +0.16(+0.29%) |
Nov 29, 2013 | 56.15 | 56.43 | 55.83 | 55.85 | 0 | -0.24(-0.43%) |
Nov 27, 2013 | 56.01 | 56.35 | 55.70 | 56.09 | 0 | +0.27(+0.48%) |
Nov 26, 2013 | 55.95 | 56.37 | 55.82 | 55.82 | 0 | -0.23(-0.41%) |
Nov 25, 2013 | 56.51 | 56.65 | 55.92 | 56.05 | 1,128,796 | -0.26(-0.47%) |
Nov 22, 2013 | 56.08 | 56.35 | 55.81 | 56.31 | 0 | +0.47(+0.85%) |
Nov 21, 2013 | 55.65 | 56.08 | 55.62 | 55.84 | 1,376,537 | +0.32(+0.58%) |
Nov 20, 2013 | 55.79 | 55.90 | 55.25 | 55.52 | 0 | -0.01(-0.01%) |
Nov 19, 2013 | 55.77 | 55.83 | 55.31 | 55.53 | 0 | +0.00(+0.00%) |
Nov 18, 2013 | 55.47 | 55.99 | 55.37 | 55.53 | 1,627,379 | +0.01(+0.01%) |
Nov 15, 2013 | 54.94 | 55.66 | 54.94 | 55.52 | 0 | +0.71(+1.30%) |
Nov 14, 2013 | 54.69 | 54.98 | 54.39 | 54.81 | 2,333,287 | +0.09(+0.16%) |
Nov 13, 2013 | 54.23 | 54.73 | 54.01 | 54.72 | 0 | +0.28(+0.52%) |
Nov 12, 2013 | 54.43 | 54.77 | 54.18 | 54.43 | 1,500,279 | -0.26(-0.47%) |
Nov 11, 2013 | 54.52 | 54.97 | 54.43 | 54.69 | 0 | -0.01(-0.01%) |
Nov 08, 2013 | 53.30 | 54.74 | 53.30 | 54.70 | 0 | +1.51(+2.85%) |
Nov 07, 2013 | 54.22 | 54.24 | 53.16 | 53.18 | 1,881,541 | -0.69(-1.28%) |
Nov 06, 2013 | 53.70 | 53.97 | 53.53 | 53.87 | 1,206,573 | +0.45(+0.84%) |
Nov 05, 2013 | 53.49 | 53.68 | 53.21 | 53.42 | 1,352,777 | -0.36(-0.67%) |
Nov 04, 2013 | 53.84 | 54.15 | 53.67 | 53.78 | 1,806,996 | -0.10(-0.19%) |