Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 53.27 | 54.07 | 53.23 | 53.69 | 2,655,951 | -0.49(-0.91%) |
Jan 30, 2014 | 53.94 | 54.42 | 53.52 | 54.18 | 1,982,140 | +0.54(+1.01%) |
Jan 29, 2014 | 53.58 | 54.14 | 53.40 | 53.64 | 2,333,942 | -0.35(-0.65%) |
Jan 28, 2014 | 53.54 | 54.11 | 53.42 | 53.99 | 2,224,444 | +0.37(+0.69%) |
Jan 27, 2014 | 53.52 | 54.34 | 53.52 | 53.62 | 2,475,477 | -0.33(-0.61%) |
Jan 24, 2014 | 55.24 | 55.25 | 53.94 | 53.95 | 3,057,467 | -1.64(-2.95%) |
Jan 23, 2014 | 57.43 | 57.83 | 55.27 | 55.59 | 2,045,580 | -0.75(-1.33%) |
Jan 22, 2014 | 56.36 | 56.58 | 56.10 | 56.34 | 1,860,980 | +0.04(+0.07%) |
Jan 21, 2014 | 56.37 | 56.63 | 55.94 | 56.30 | 2,066,021 | +0.25(+0.44%) |
Jan 17, 2014 | 55.74 | 56.05 | 56.05 | 56.05 | 4,454,282 | +0.11(+0.20%) |
Jan 16, 2014 | 56.10 | 56.26 | 55.87 | 55.94 | 1,498,268 | -0.20(-0.35%) |
Jan 15, 2014 | 56.04 | 56.52 | 55.87 | 56.14 | 2,888,133 | +0.10(+0.18%) |
Jan 14, 2014 | 55.59 | 56.09 | 55.33 | 56.04 | 2,293,399 | +0.63(+1.14%) |
Jan 13, 2014 | 56.27 | 56.30 | 55.26 | 55.41 | 2,978,200 | -0.91(-1.62%) |
Jan 10, 2014 | 56.82 | 56.85 | 56.05 | 56.32 | 2,103,309 | -0.20(-0.35%) |
Jan 09, 2014 | 58.18 | 58.18 | 56.45 | 56.52 | 2,061,208 | +0.20(+0.35%) |
Jan 08, 2014 | 56.28 | 56.59 | 56.01 | 56.32 | 2,669,731 | -0.30(-0.53%) |
Jan 07, 2014 | 56.06 | 56.79 | 56.00 | 56.62 | 1,959,195 | +0.68(+1.22%) |
Jan 06, 2014 | 56.50 | 56.75 | 55.65 | 55.94 | 2,185,983 | -0.64(-1.14%) |
Jan 03, 2014 | 56.22 | 57.03 | 56.07 | 56.59 | 2,779,286 | +0.61(+1.09%) |
Jan 02, 2014 | 56.19 | 56.39 | 55.64 | 55.98 | 2,802,594 | -0.66(-1.16%) |
Dec 31, 2013 | 56.94 | 56.63 | 56.63 | 56.63 | 1,794,924 | -0.20(-0.35%) |
Dec 30, 2013 | 56.65 | 56.84 | 56.43 | 56.83 | 1,025,343 | +0.25(+0.45%) |
Dec 27, 2013 | 56.75 | 56.87 | 56.47 | 56.58 | 1,031,537 | -0.02(-0.04%) |
Dec 26, 2013 | 56.39 | 56.68 | 56.16 | 56.60 | 1,248,694 | +0.37(+0.66%) |
Dec 24, 2013 | 55.92 | 56.28 | 55.79 | 56.23 | 855,423 | +0.20(+0.35%) |
Dec 23, 2013 | 56.29 | 56.35 | 55.88 | 56.03 | 2,034,765 | -0.02(-0.04%) |
Dec 20, 2013 | 55.63 | 56.24 | 55.36 | 56.05 | 5,060,894 | +0.38(+0.69%) |
Dec 19, 2013 | 55.62 | 55.97 | 55.28 | 55.67 | 3,539,507 | +0.23(+0.42%) |
Dec 18, 2013 | 54.17 | 55.48 | 54.05 | 55.44 | 4,078,733 | +1.29(+2.38%) |
Dec 17, 2013 | 53.78 | 54.34 | 53.70 | 54.15 | 2,431,963 | -0.19(-0.34%) |
Dec 16, 2013 | 54.35 | 54.65 | 54.10 | 54.33 | 1,939,133 | +0.35(+0.64%) |
Dec 13, 2013 | 54.44 | 54.51 | 53.96 | 53.98 | 2,360,838 | -0.09(-0.17%) |
Dec 12, 2013 | 54.12 | 54.50 | 54.04 | 54.08 | 4,261,173 | -0.20(-0.36%) |
Dec 11, 2013 | 54.88 | 55.06 | 54.12 | 54.27 | 4,145,113 | -0.42(-0.77%) |
Dec 10, 2013 | 54.94 | 55.07 | 54.59 | 54.69 | 2,871,481 | -0.35(-0.63%) |
Dec 09, 2013 | 55.56 | 55.57 | 54.73 | 55.04 | 3,409,840 | -0.45(-0.82%) |
Dec 06, 2013 | 55.35 | 55.57 | 55.12 | 55.49 | 0 | +0.79(+1.44%) |
Dec 05, 2013 | 55.00 | 55.36 | 54.62 | 54.71 | 3,183,234 | -0.56(-1.01%) |
Dec 04, 2013 | 55.65 | 55.83 | 54.85 | 55.26 | 0 | -0.70(-1.26%) |
Dec 03, 2013 | 55.97 | 56.09 | 55.43 | 55.97 | 4,084,469 | +0.54(+0.97%) |
Dec 02, 2013 | 55.70 | 55.82 | 55.34 | 55.43 | 1,962,999 | -0.31(-0.56%) |
Nov 29, 2013 | 55.86 | 56.18 | 55.72 | 55.74 | 0 | -0.22(-0.39%) |
Nov 27, 2013 | 55.94 | 56.09 | 55.70 | 55.96 | 0 | +0.01(+0.02%) |
Nov 26, 2013 | 57.95 | 58.39 | 55.59 | 55.95 | 3,327,351 | +0.13(+0.24%) |
Nov 25, 2013 | 55.73 | 56.01 | 55.69 | 55.81 | 2,421,920 | +0.08(+0.14%) |
Nov 22, 2013 | 55.49 | 55.76 | 55.42 | 55.74 | 0 | +0.16(+0.29%) |
Nov 21, 2013 | 55.26 | 55.64 | 55.12 | 55.58 | 2,759,876 | +0.51(+0.92%) |
Nov 20, 2013 | 55.67 | 55.82 | 54.90 | 55.07 | 4,128,130 | -0.46(-0.83%) |
Nov 19, 2013 | 54.89 | 56.04 | 54.53 | 55.53 | 9,732,822 | +1.64(+3.04%) |
Nov 18, 2013 | 53.89 | 54.13 | 53.74 | 53.89 | 2,528,465 | +0.02(+0.04%) |
Nov 15, 2013 | 53.55 | 53.92 | 53.33 | 53.87 | 0 | +0.25(+0.47%) |
Nov 14, 2013 | 53.39 | 53.94 | 53.30 | 53.62 | 3,144,109 | +0.36(+0.68%) |
Nov 13, 2013 | 52.70 | 53.29 | 52.41 | 53.26 | 0 | +0.51(+0.96%) |
Nov 12, 2013 | 52.73 | 52.87 | 52.52 | 52.75 | 2,600,981 | -0.03(-0.05%) |
Nov 11, 2013 | 52.83 | 52.97 | 52.60 | 52.78 | 0 | -0.17(-0.33%) |
Nov 08, 2013 | 52.55 | 52.97 | 52.39 | 52.95 | 0 | +0.47(+0.90%) |
Nov 07, 2013 | 53.05 | 53.23 | 52.39 | 52.48 | 2,197,723 | -0.35(-0.66%) |
Nov 06, 2013 | 52.48 | 52.98 | 52.47 | 52.83 | 1,801,028 | +0.22(+0.42%) |
Nov 05, 2013 | 52.42 | 52.71 | 52.07 | 52.60 | 1,670,041 | +0.00(+0.00%) |
Nov 04, 2013 | 52.75 | 52.88 | 52.21 | 52.60 | 2,269,598 | +0.14(+0.27%) |