Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 53.84 | 54.17 | 53.39 | 53.85 | 867,953 | -0.38(-0.69%) |
Jan 30, 2014 | 53.96 | 54.70 | 53.94 | 54.23 | 1,118,921 | +0.72(+1.35%) |
Jan 29, 2014 | 54.05 | 54.64 | 53.48 | 53.51 | 1,005,645 | -0.82(-1.52%) |
Jan 28, 2014 | 54.90 | 55.05 | 54.29 | 54.33 | 1,392,174 | -0.47(-0.86%) |
Jan 27, 2014 | 55.40 | 55.63 | 54.51 | 54.81 | 1,181,137 | -0.58(-1.04%) |
Jan 24, 2014 | 55.60 | 55.87 | 55.38 | 55.38 | 920,816 | -0.43(-0.77%) |
Jan 23, 2014 | 55.65 | 56.27 | 55.36 | 55.81 | 1,063,375 | -0.02(-0.04%) |
Jan 22, 2014 | 56.17 | 56.39 | 55.57 | 55.84 | 696,406 | -0.27(-0.49%) |
Jan 21, 2014 | 56.63 | 56.65 | 55.52 | 56.11 | 625,572 | -0.18(-0.33%) |
Jan 17, 2014 | 56.73 | 56.29 | 56.29 | 56.29 | 745,523 | -0.42(-0.75%) |
Jan 16, 2014 | 57.12 | 57.86 | 56.37 | 56.72 | 921,652 | -0.52(-0.91%) |
Jan 15, 2014 | 57.36 | 57.70 | 57.14 | 57.24 | 630,302 | -0.12(-0.21%) |
Jan 14, 2014 | 57.47 | 57.66 | 56.93 | 57.36 | 1,179,873 | -0.02(-0.03%) |
Jan 13, 2014 | 58.26 | 58.56 | 57.24 | 57.38 | 1,152,540 | -1.01(-1.73%) |
Jan 10, 2014 | 58.18 | 58.59 | 58.18 | 58.38 | 508,326 | +0.11(+0.19%) |
Jan 09, 2014 | 58.22 | 58.42 | 58.14 | 58.27 | 447,692 | +0.11(+0.19%) |
Jan 08, 2014 | 58.15 | 58.54 | 58.06 | 58.16 | 701,694 | -0.02(-0.03%) |
Jan 07, 2014 | 58.21 | 58.56 | 58.00 | 58.18 | 677,326 | +0.10(+0.18%) |
Jan 06, 2014 | 58.02 | 58.46 | 57.78 | 58.07 | 800,863 | +0.12(+0.21%) |
Jan 03, 2014 | 57.87 | 58.16 | 57.74 | 57.95 | 351,836 | +0.02(+0.04%) |
Jan 02, 2014 | 57.54 | 58.26 | 57.46 | 57.93 | 579,548 | +0.44(+0.77%) |
Dec 31, 2013 | 57.60 | 57.49 | 57.49 | 57.49 | 625,640 | -0.11(-0.19%) |
Dec 30, 2013 | 57.07 | 57.87 | 56.90 | 57.60 | 639,662 | +0.69(+1.21%) |
Dec 27, 2013 | 57.10 | 57.23 | 56.84 | 56.91 | 209,595 | -0.05(-0.08%) |
Dec 26, 2013 | 56.90 | 57.42 | 56.90 | 56.96 | 345,780 | +0.08(+0.14%) |
Dec 24, 2013 | 56.89 | 57.41 | 56.66 | 56.88 | 240,243 | +0.00(+0.00%) |
Dec 23, 2013 | 56.63 | 57.02 | 56.55 | 56.88 | 472,946 | +0.54(+0.95%) |
Dec 20, 2013 | 56.35 | 56.80 | 56.27 | 56.34 | 1,219,971 | +0.03(+0.06%) |
Dec 19, 2013 | 56.64 | 57.00 | 56.18 | 56.31 | 811,614 | -0.31(-0.55%) |
Dec 18, 2013 | 56.33 | 56.81 | 55.90 | 56.62 | 853,567 | +0.33(+0.58%) |
Dec 17, 2013 | 56.13 | 56.42 | 55.59 | 56.29 | 796,847 | +0.20(+0.36%) |
Dec 16, 2013 | 55.92 | 56.39 | 55.69 | 56.09 | 470,269 | +0.29(+0.52%) |
Dec 13, 2013 | 55.92 | 56.38 | 55.72 | 55.81 | 503,609 | +0.01(+0.01%) |
Dec 12, 2013 | 55.84 | 56.32 | 55.72 | 55.80 | 789,881 | -0.06(-0.10%) |
Dec 11, 2013 | 56.11 | 56.42 | 55.82 | 55.85 | 590,208 | -0.17(-0.30%) |
Dec 10, 2013 | 56.16 | 56.80 | 55.93 | 56.02 | 716,527 | -0.30(-0.53%) |
Dec 09, 2013 | 56.40 | 56.70 | 56.05 | 56.32 | 360,206 | +0.06(+0.11%) |
Dec 06, 2013 | 56.45 | 57.08 | 56.05 | 56.25 | 936,456 | -0.16(-0.28%) |
Dec 05, 2013 | 56.35 | 56.62 | 56.17 | 56.41 | 424,116 | -0.01(-0.01%) |
Dec 04, 2013 | 55.76 | 56.58 | 55.68 | 56.42 | 1,173,761 | +0.46(+0.82%) |
Dec 03, 2013 | 55.89 | 56.84 | 55.85 | 55.97 | 1,275,282 | -0.14(-0.26%) |
Dec 02, 2013 | 56.45 | 56.92 | 56.04 | 56.11 | 523,430 | -0.48(-0.85%) |
Nov 29, 2013 | 56.78 | 57.23 | 56.12 | 56.59 | 145,849 | -0.15(-0.27%) |
Nov 27, 2013 | 56.56 | 56.86 | 56.53 | 56.74 | 347,007 | +0.19(+0.34%) |
Nov 26, 2013 | 56.63 | 56.82 | 56.42 | 56.55 | 286,080 | +0.07(+0.13%) |
Nov 25, 2013 | 56.29 | 56.61 | 56.06 | 56.48 | 477,267 | +0.38(+0.67%) |
Nov 22, 2013 | 56.14 | 56.49 | 56.03 | 56.10 | 387,769 | -0.11(-0.20%) |
Nov 21, 2013 | 56.03 | 56.34 | 55.86 | 56.22 | 346,104 | +0.32(+0.57%) |
Nov 20, 2013 | 56.22 | 56.45 | 55.73 | 55.90 | 443,832 | +0.04(+0.07%) |
Nov 19, 2013 | 55.70 | 56.20 | 55.61 | 55.86 | 535,081 | +0.06(+0.10%) |
Nov 18, 2013 | 56.23 | 56.32 | 55.57 | 55.80 | 714,057 | -0.27(-0.48%) |
Nov 15, 2013 | 56.24 | 56.41 | 55.90 | 56.07 | 657,964 | -0.02(-0.03%) |
Nov 14, 2013 | 55.82 | 56.33 | 55.42 | 56.09 | 525,187 | +0.62(+1.12%) |
Nov 12, 2013 | 55.47 | 55.65 | 55.06 | 55.46 | 722,076 | -0.18(-0.32%) |
Nov 11, 2013 | 55.06 | 56.05 | 55.05 | 55.64 | 738,621 | +0.70(+1.27%) |
Nov 08, 2013 | 54.64 | 55.41 | 54.46 | 54.94 | 1,358,662 | +0.40(+0.73%) |
Nov 07, 2013 | 55.75 | 55.87 | 54.27 | 54.55 | 908,349 | -0.94(-1.70%) |
Nov 06, 2013 | 56.17 | 56.32 | 55.16 | 55.49 | 1,021,654 | -0.49(-0.87%) |
Nov 05, 2013 | 56.18 | 56.41 | 55.65 | 55.98 | 613,805 | -0.33(-0.58%) |
Nov 04, 2013 | 56.26 | 56.53 | 56.06 | 56.30 | 683,122 | +0.39(+0.70%) |