Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 51.93 | 52.28 | 51.65 | 51.76 | 19,589,458 | -0.76(-1.45%) |
Jan 30, 2014 | 52.52 | 52.71 | 52.17 | 52.52 | 14,606,934 | +0.43(+0.83%) |
Jan 29, 2014 | 52.19 | 52.56 | 51.82 | 52.09 | 19,236,824 | -0.35(-0.67%) |
Jan 28, 2014 | 52.17 | 52.77 | 52.11 | 52.44 | 24,460,852 | +0.80(+1.56%) |
Jan 27, 2014 | 52.03 | 52.09 | 51.29 | 51.64 | 29,381,880 | +0.25(+0.48%) |
Jan 24, 2014 | 52.67 | 52.71 | 51.39 | 51.39 | 46,528,308 | -1.79(-3.37%) |
Jan 23, 2014 | 53.51 | 53.51 | 52.58 | 53.18 | 28,145,212 | -0.35(-0.65%) |
Jan 22, 2014 | 54.17 | 54.19 | 53.53 | 53.53 | 23,624,746 | -0.62(-1.14%) |
Jan 21, 2014 | 55.06 | 55.08 | 53.70 | 54.15 | 28,763,286 | -0.60(-1.09%) |
Jan 17, 2014 | 55.37 | 54.75 | 54.75 | 54.75 | 47,210,472 | -1.28(-2.28%) |
Jan 16, 2014 | 56.07 | 56.17 | 55.77 | 56.02 | 15,842,684 | -0.29(-0.51%) |
Jan 15, 2014 | 55.55 | 56.44 | 55.63 | 56.31 | 15,469,392 | +0.76(+1.37%) |
Jan 14, 2014 | 55.28 | 55.61 | 55.08 | 55.55 | 12,110,067 | +0.49(+0.90%) |
Jan 13, 2014 | 55.57 | 55.82 | 54.95 | 55.06 | 16,708,939 | -0.47(-0.85%) |
Jan 10, 2014 | 56.00 | 56.09 | 55.32 | 55.53 | 18,865,056 | -0.54(-0.96%) |
Jan 09, 2014 | 56.29 | 56.35 | 55.47 | 56.07 | 15,200,602 | +0.02(+0.04%) |
Jan 08, 2014 | 56.33 | 56.35 | 55.86 | 56.05 | 12,563,481 | -0.16(-0.29%) |
Jan 07, 2014 | 56.60 | 56.62 | 56.05 | 56.21 | 12,004,374 | +0.06(+0.11%) |
Jan 06, 2014 | 56.97 | 57.11 | 55.92 | 56.15 | 14,246,730 | -0.45(-0.80%) |
Jan 03, 2014 | 56.68 | 56.85 | 56.46 | 56.60 | 13,388,160 | -0.04(-0.07%) |
Jan 02, 2014 | 57.38 | 57.55 | 56.46 | 56.64 | 20,106,528 | -1.09(-1.89%) |
Dec 31, 2013 | 57.47 | 57.73 | 57.73 | 57.73 | 14,713,952 | +0.29(+0.50%) |
Dec 30, 2013 | 57.34 | 57.63 | 57.26 | 57.45 | 11,548,740 | +0.12(+0.22%) |
Dec 27, 2013 | 57.34 | 57.55 | 57.18 | 57.32 | 9,220,653 | +0.00(+0.00%) |
Dec 26, 2013 | 57.01 | 57.59 | 56.85 | 57.32 | 12,022,075 | +0.45(+0.80%) |
Dec 24, 2013 | 56.40 | 56.97 | 56.35 | 56.87 | 7,335,775 | +0.43(+0.77%) |
Dec 23, 2013 | 56.50 | 56.62 | 56.17 | 56.44 | 14,477,391 | +0.08(+0.15%) |
Dec 20, 2013 | 56.15 | 56.58 | 55.65 | 56.35 | 37,944,272 | +0.08(+0.15%) |
Dec 19, 2013 | 55.98 | 56.44 | 55.25 | 56.27 | 24,582,910 | +1.99(+3.66%) |
Dec 18, 2013 | 53.53 | 54.40 | 53.16 | 54.29 | 27,523,588 | +0.75(+1.41%) |
Dec 17, 2013 | 53.67 | 53.75 | 53.35 | 53.53 | 18,481,584 | +0.10(+0.19%) |
Dec 16, 2013 | 53.35 | 53.65 | 53.22 | 53.43 | 18,671,876 | +0.28(+0.52%) |
Dec 13, 2013 | 52.66 | 53.35 | 52.50 | 53.16 | 20,112,972 | +0.59(+1.13%) |
Dec 12, 2013 | 52.48 | 52.88 | 52.44 | 52.56 | 15,620,406 | -0.08(-0.15%) |
Dec 11, 2013 | 53.69 | 53.73 | 52.56 | 52.64 | 20,269,466 | -1.11(-2.06%) |
Dec 10, 2013 | 53.65 | 54.24 | 53.61 | 53.75 | 15,565,536 | -0.10(-0.18%) |
Dec 09, 2013 | 53.31 | 54.13 | 53.24 | 53.85 | 15,513,467 | +0.50(+0.93%) |
Dec 06, 2013 | 53.02 | 53.43 | 52.84 | 53.35 | 12,798,442 | +0.97(+1.85%) |
Dec 05, 2013 | 52.74 | 52.76 | 52.18 | 52.38 | 14,353,488 | -0.38(-0.71%) |
Dec 04, 2013 | 52.17 | 52.80 | 51.89 | 52.76 | 22,680,868 | +0.16(+0.30%) |
Dec 03, 2013 | 52.68 | 52.80 | 52.17 | 52.60 | 16,538,867 | -0.20(-0.38%) |
Dec 02, 2013 | 52.78 | 52.95 | 52.60 | 52.80 | 17,486,024 | +0.00(+0.00%) |
Nov 29, 2013 | 52.98 | 53.22 | 52.74 | 52.80 | 10,808,364 | -0.34(-0.63%) |
Nov 27, 2013 | 53.14 | 53.28 | 52.98 | 53.14 | 11,465,674 | +0.10(+0.19%) |
Nov 26, 2013 | 52.92 | 53.36 | 52.92 | 53.04 | 18,319,686 | +0.10(+0.19%) |
Nov 25, 2013 | 53.75 | 53.81 | 52.94 | 52.94 | 16,314,794 | -0.69(-1.29%) |
Nov 22, 2013 | 53.22 | 53.65 | 53.19 | 53.63 | 11,134,034 | +0.34(+0.63%) |
Nov 21, 2013 | 53.51 | 53.51 | 53.00 | 53.30 | 15,322,472 | -0.10(-0.19%) |
Nov 20, 2013 | 53.45 | 53.81 | 53.24 | 53.39 | 15,349,741 | -0.14(-0.26%) |
Nov 19, 2013 | 53.73 | 54.13 | 53.31 | 53.53 | 18,024,400 | -0.38(-0.70%) |
Nov 18, 2013 | 54.03 | 54.46 | 53.69 | 53.91 | 19,729,424 | +0.04(+0.07%) |
Nov 15, 2013 | 53.49 | 54.33 | 53.41 | 53.87 | 26,103,784 | +0.42(+0.78%) |
Nov 14, 2013 | 53.77 | 53.87 | 53.20 | 53.45 | 16,354,440 | -0.32(-0.59%) |
Nov 13, 2013 | 53.41 | 53.77 | 52.98 | 53.77 | 17,344,066 | +0.20(+0.37%) |
Nov 12, 2013 | 53.31 | 53.75 | 53.10 | 53.57 | 18,964,908 | +0.08(+0.15%) |
Nov 11, 2013 | 53.51 | 53.55 | 53.26 | 53.49 | 12,019,597 | -0.08(-0.15%) |
Nov 08, 2013 | 52.32 | 53.59 | 52.29 | 53.57 | 19,042,732 | +0.89(+1.69%) |
Nov 07, 2013 | 53.35 | 53.85 | 52.68 | 52.68 | 30,050,484 | -0.59(-1.12%) |
Nov 06, 2013 | 52.42 | 53.43 | 52.38 | 53.28 | 29,607,440 | +0.95(+1.82%) |
Nov 05, 2013 | 52.13 | 52.52 | 52.01 | 52.32 | 12,507,368 | -0.02(-0.04%) |
Nov 04, 2013 | 52.66 | 52.66 | 52.11 | 52.34 | 14,221,613 | -0.22(-0.41%) |