Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 53.79 | 54.13 | 53.34 | 53.81 | 868,712 | -0.38(-0.69%) |
Jan 30, 2014 | 53.92 | 54.65 | 53.89 | 54.18 | 1,119,900 | +0.72(+1.35%) |
Jan 29, 2014 | 54.01 | 54.59 | 53.43 | 53.46 | 1,006,525 | -0.82(-1.52%) |
Jan 28, 2014 | 54.85 | 55.01 | 54.25 | 54.29 | 1,393,392 | -0.47(-0.86%) |
Jan 27, 2014 | 55.35 | 55.58 | 54.46 | 54.76 | 1,182,170 | -0.58(-1.04%) |
Jan 24, 2014 | 55.55 | 55.82 | 55.33 | 55.33 | 921,622 | -0.43(-0.77%) |
Jan 23, 2014 | 55.60 | 56.22 | 55.31 | 55.77 | 1,064,306 | -0.02(-0.04%) |
Jan 22, 2014 | 56.12 | 56.34 | 55.52 | 55.79 | 697,016 | -0.27(-0.49%) |
Jan 21, 2014 | 56.58 | 56.60 | 55.47 | 56.06 | 626,119 | -0.18(-0.33%) |
Jan 17, 2014 | 56.68 | 56.25 | 56.25 | 56.25 | 746,176 | -0.42(-0.75%) |
Jan 16, 2014 | 57.07 | 57.81 | 56.33 | 56.67 | 922,458 | -0.52(-0.91%) |
Jan 15, 2014 | 57.31 | 57.65 | 57.09 | 57.19 | 630,853 | -0.12(-0.21%) |
Jan 14, 2014 | 57.42 | 57.61 | 56.88 | 57.31 | 1,180,905 | -0.02(-0.03%) |
Jan 13, 2014 | 58.21 | 58.51 | 57.19 | 57.33 | 1,153,548 | -1.01(-1.73%) |
Jan 10, 2014 | 58.13 | 58.53 | 58.13 | 58.33 | 508,770 | +0.11(+0.19%) |
Jan 09, 2014 | 58.17 | 58.37 | 58.09 | 58.22 | 448,084 | +0.11(+0.19%) |
Jan 08, 2014 | 58.10 | 58.49 | 58.01 | 58.11 | 702,308 | -0.02(-0.03%) |
Jan 07, 2014 | 58.16 | 58.51 | 57.95 | 58.13 | 677,919 | +0.10(+0.18%) |
Jan 06, 2014 | 57.97 | 58.41 | 57.73 | 58.02 | 801,564 | +0.12(+0.21%) |
Jan 03, 2014 | 57.82 | 58.11 | 57.69 | 57.90 | 352,143 | +0.02(+0.04%) |
Jan 02, 2014 | 57.49 | 58.21 | 57.41 | 57.88 | 580,055 | +0.44(+0.77%) |
Dec 31, 2013 | 57.55 | 57.44 | 57.44 | 57.44 | 626,188 | -0.11(-0.19%) |
Dec 30, 2013 | 57.02 | 57.82 | 56.85 | 57.55 | 640,221 | +0.69(+1.21%) |
Dec 27, 2013 | 57.05 | 57.18 | 56.79 | 56.86 | 209,779 | -0.05(-0.08%) |
Dec 26, 2013 | 56.85 | 57.37 | 56.85 | 56.91 | 346,083 | +0.08(+0.14%) |
Dec 24, 2013 | 56.84 | 57.36 | 56.61 | 56.83 | 240,453 | +0.00(+0.00%) |
Dec 23, 2013 | 56.58 | 56.97 | 56.50 | 56.83 | 473,360 | +0.54(+0.95%) |
Dec 20, 2013 | 56.30 | 56.75 | 56.22 | 56.29 | 1,221,039 | +0.03(+0.06%) |
Dec 19, 2013 | 56.59 | 56.95 | 56.13 | 56.26 | 812,324 | -0.31(-0.55%) |
Dec 18, 2013 | 56.29 | 56.76 | 55.85 | 56.57 | 854,314 | +0.33(+0.58%) |
Dec 17, 2013 | 56.09 | 56.37 | 55.54 | 56.25 | 797,544 | +0.20(+0.36%) |
Dec 16, 2013 | 55.87 | 56.34 | 55.64 | 56.05 | 470,680 | +0.29(+0.52%) |
Dec 13, 2013 | 55.87 | 56.33 | 55.67 | 55.76 | 504,050 | +0.01(+0.01%) |
Dec 12, 2013 | 55.79 | 56.27 | 55.67 | 55.75 | 790,573 | -0.06(-0.10%) |
Dec 11, 2013 | 56.06 | 56.37 | 55.77 | 55.81 | 590,725 | -0.17(-0.30%) |
Dec 10, 2013 | 56.11 | 56.75 | 55.88 | 55.97 | 717,154 | -0.30(-0.53%) |
Dec 09, 2013 | 56.35 | 56.65 | 56.00 | 56.27 | 360,521 | +0.06(+0.11%) |
Dec 06, 2013 | 56.41 | 57.03 | 56.01 | 56.21 | 937,276 | -0.16(-0.28%) |
Dec 05, 2013 | 56.30 | 56.57 | 56.12 | 56.37 | 424,488 | -0.01(-0.01%) |
Dec 04, 2013 | 55.71 | 56.53 | 55.63 | 56.37 | 1,174,788 | +0.46(+0.82%) |
Dec 03, 2013 | 55.84 | 56.79 | 55.81 | 55.92 | 1,276,398 | -0.14(-0.26%) |
Dec 02, 2013 | 56.40 | 56.87 | 55.99 | 56.06 | 523,888 | -0.48(-0.85%) |
Nov 29, 2013 | 56.73 | 57.18 | 56.07 | 56.54 | 145,976 | -0.15(-0.27%) |
Nov 27, 2013 | 56.51 | 56.81 | 56.48 | 56.69 | 347,310 | +0.19(+0.34%) |
Nov 26, 2013 | 56.58 | 56.77 | 56.37 | 56.50 | 286,330 | +0.07(+0.13%) |
Nov 25, 2013 | 56.24 | 56.57 | 56.01 | 56.43 | 477,685 | +0.38(+0.67%) |
Nov 22, 2013 | 56.09 | 56.44 | 55.98 | 56.05 | 388,108 | -0.11(-0.20%) |
Nov 21, 2013 | 55.98 | 56.29 | 55.81 | 56.17 | 346,407 | +0.32(+0.57%) |
Nov 20, 2013 | 56.17 | 56.41 | 55.68 | 55.85 | 444,220 | +0.04(+0.07%) |
Nov 19, 2013 | 55.66 | 56.15 | 55.56 | 55.81 | 535,549 | +0.06(+0.10%) |
Nov 18, 2013 | 56.18 | 56.27 | 55.52 | 55.75 | 714,682 | -0.27(-0.48%) |
Nov 15, 2013 | 56.19 | 56.37 | 55.85 | 56.02 | 658,540 | -0.02(-0.03%) |
Nov 14, 2013 | 55.77 | 56.28 | 55.37 | 56.04 | 525,646 | +0.62(+1.12%) |
Nov 12, 2013 | 55.42 | 55.61 | 55.01 | 55.42 | 722,708 | -0.18(-0.32%) |
Nov 11, 2013 | 55.01 | 56.00 | 55.00 | 55.59 | 739,267 | +0.69(+1.27%) |
Nov 08, 2013 | 54.59 | 55.36 | 54.41 | 54.90 | 1,359,851 | +0.40(+0.73%) |
Nov 07, 2013 | 55.70 | 55.82 | 54.23 | 54.50 | 909,144 | -0.94(-1.70%) |
Nov 06, 2013 | 56.12 | 56.27 | 55.11 | 55.44 | 1,022,548 | -0.49(-0.87%) |
Nov 05, 2013 | 56.13 | 56.37 | 55.60 | 55.93 | 614,342 | -0.33(-0.58%) |
Nov 04, 2013 | 56.21 | 56.49 | 56.01 | 56.25 | 683,720 | +0.39(+0.70%) |