Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 58.88 | 59.56 | 57.57 | 59.05 | 12,149,173 | +1.07(+1.85%) |
Jan 30, 2014 | 57.65 | 58.32 | 57.55 | 57.98 | 6,137,009 | +0.49(+0.85%) |
Jan 29, 2014 | 57.49 | 58.04 | 57.20 | 57.49 | 4,896,129 | -0.22(-0.38%) |
Jan 28, 2014 | 57.83 | 57.94 | 57.42 | 57.71 | 5,409,045 | +0.00(+0.00%) |
Jan 27, 2014 | 58.19 | 58.41 | 57.61 | 57.71 | 6,808,070 | -0.54(-0.93%) |
Jan 24, 2014 | 59.38 | 59.45 | 58.23 | 58.25 | 10,248,711 | -1.67(-2.79%) |
Jan 23, 2014 | 60.73 | 60.73 | 59.68 | 59.92 | 10,104,853 | -1.15(-1.88%) |
Jan 22, 2014 | 60.85 | 61.18 | 60.68 | 61.07 | 2,773,109 | +0.34(+0.56%) |
Jan 21, 2014 | 61.04 | 61.38 | 60.12 | 60.73 | 4,651,651 | +0.14(+0.23%) |
Jan 17, 2014 | 61.08 | 60.59 | 60.59 | 60.59 | 3,983,771 | -0.15(-0.25%) |
Jan 16, 2014 | 60.87 | 60.97 | 60.48 | 60.74 | 2,369,966 | -0.02(-0.03%) |
Jan 15, 2014 | 61.03 | 61.32 | 60.53 | 60.75 | 4,314,596 | -0.28(-0.45%) |
Jan 14, 2014 | 60.45 | 61.12 | 60.27 | 61.03 | 3,972,625 | +0.62(+1.03%) |
Jan 13, 2014 | 61.32 | 61.53 | 60.26 | 60.41 | 5,108,337 | -1.03(-1.68%) |
Jan 10, 2014 | 61.25 | 61.71 | 60.93 | 61.44 | 3,322,845 | +0.22(+0.36%) |
Jan 09, 2014 | 61.61 | 61.61 | 60.62 | 61.22 | 4,294,186 | -0.31(-0.51%) |
Jan 08, 2014 | 62.51 | 62.52 | 61.24 | 61.53 | 5,419,549 | -1.29(-2.05%) |
Jan 07, 2014 | 62.62 | 62.88 | 62.30 | 62.82 | 3,569,677 | +0.25(+0.40%) |
Jan 06, 2014 | 63.22 | 63.23 | 62.19 | 62.57 | 4,578,456 | +0.58(+0.94%) |
Jan 03, 2014 | 62.23 | 62.85 | 61.98 | 61.99 | 2,434,697 | -0.21(-0.34%) |
Jan 02, 2014 | 62.50 | 63.18 | 61.97 | 62.20 | 3,181,056 | -0.40(-0.64%) |
Dec 31, 2013 | 61.99 | 62.60 | 62.60 | 62.60 | 2,604,778 | +0.67(+1.08%) |
Dec 30, 2013 | 62.71 | 62.76 | 61.87 | 61.93 | 2,376,309 | -0.60(-0.96%) |
Dec 27, 2013 | 62.19 | 62.70 | 62.11 | 62.53 | 2,760,862 | +0.53(+0.85%) |
Dec 26, 2013 | 62.07 | 62.18 | 61.89 | 62.01 | 1,947,833 | +0.19(+0.31%) |
Dec 24, 2013 | 61.34 | 61.90 | 61.22 | 61.82 | 1,481,727 | +0.60(+0.98%) |
Dec 23, 2013 | 61.96 | 61.98 | 61.14 | 61.22 | 3,190,519 | -0.47(-0.77%) |
Dec 20, 2013 | 61.43 | 61.95 | 61.21 | 61.69 | 4,396,480 | +0.46(+0.76%) |
Dec 19, 2013 | 61.20 | 61.36 | 60.75 | 61.23 | 3,120,097 | -0.10(-0.17%) |
Dec 18, 2013 | 61.23 | 61.37 | 60.30 | 61.33 | 6,359,650 | -0.18(-0.29%) |
Dec 17, 2013 | 62.30 | 62.31 | 61.45 | 61.51 | 3,446,114 | -0.61(-0.99%) |
Dec 16, 2013 | 62.15 | 62.27 | 61.41 | 62.12 | 5,069,678 | +0.14(+0.23%) |
Dec 13, 2013 | 62.06 | 62.39 | 61.64 | 61.98 | 3,551,545 | +0.16(+0.25%) |
Dec 12, 2013 | 61.76 | 62.29 | 61.48 | 61.82 | 4,447,883 | +0.13(+0.22%) |
Dec 11, 2013 | 62.47 | 62.55 | 61.60 | 61.69 | 3,561,186 | -0.61(-0.97%) |
Dec 10, 2013 | 62.62 | 62.74 | 62.03 | 62.30 | 5,173,449 | -0.83(-1.31%) |
Dec 09, 2013 | 63.86 | 64.04 | 62.99 | 63.12 | 5,590,982 | -1.10(-1.72%) |
Dec 06, 2013 | 64.90 | 64.98 | 64.08 | 64.23 | 2,395,823 | -0.02(-0.02%) |
Dec 05, 2013 | 64.19 | 64.44 | 63.86 | 64.24 | 2,491,755 | -0.19(-0.29%) |
Dec 04, 2013 | 64.68 | 65.06 | 63.80 | 64.43 | 2,489,592 | -0.40(-0.62%) |
Dec 03, 2013 | 63.85 | 64.86 | 64.10 | 64.83 | 3,596,614 | +0.73(+1.14%) |
Dec 02, 2013 | 64.14 | 64.76 | 63.58 | 64.10 | 3,212,041 | +0.15(+0.23%) |
Nov 29, 2013 | 64.15 | 64.53 | 63.87 | 63.95 | 1,652,319 | +0.03(+0.05%) |
Nov 27, 2013 | 63.96 | 64.46 | 63.47 | 63.92 | 2,628,778 | -0.23(-0.35%) |
Nov 26, 2013 | 64.82 | 64.93 | 63.42 | 64.15 | 3,782,063 | -0.67(-1.04%) |
Nov 25, 2013 | 65.22 | 65.52 | 64.49 | 64.82 | 3,399,507 | -0.82(-1.26%) |
Nov 22, 2013 | 65.87 | 65.93 | 65.18 | 65.65 | 2,899,007 | -0.16(-0.24%) |
Nov 21, 2013 | 65.77 | 66.06 | 65.27 | 65.80 | 3,681,037 | +0.39(+0.60%) |
Nov 20, 2013 | 65.36 | 65.91 | 65.18 | 65.41 | 2,645,036 | +0.16(+0.24%) |
Nov 19, 2013 | 65.52 | 65.66 | 64.91 | 65.25 | 3,539,553 | -0.23(-0.35%) |
Nov 18, 2013 | 66.21 | 66.38 | 65.18 | 65.48 | 4,334,671 | -0.67(-1.01%) |
Nov 15, 2013 | 65.90 | 66.47 | 65.79 | 66.15 | 4,227,769 | +0.58(+0.89%) |
Nov 14, 2013 | 64.66 | 65.60 | 64.01 | 65.57 | 3,989,338 | +0.89(+1.38%) |
Nov 13, 2013 | 64.74 | 64.83 | 64.16 | 64.67 | 2,886,193 | -0.10(-0.16%) |
Nov 12, 2013 | 64.63 | 65.28 | 64.41 | 64.78 | 2,785,964 | -0.33(-0.51%) |
Nov 11, 2013 | 64.81 | 65.28 | 64.31 | 65.11 | 3,329,379 | +0.60(+0.94%) |
Nov 08, 2013 | 63.03 | 64.54 | 63.03 | 64.50 | 3,695,819 | +1.40(+2.23%) |
Nov 07, 2013 | 64.15 | 64.17 | 62.86 | 63.10 | 3,602,052 | -0.78(-1.22%) |
Nov 06, 2013 | 63.30 | 63.90 | 62.89 | 63.87 | 3,214,719 | +0.85(+1.34%) |
Nov 05, 2013 | 63.22 | 63.68 | 62.63 | 63.03 | 2,988,200 | -0.46(-0.73%) |
Nov 04, 2013 | 63.68 | 63.78 | 63.10 | 63.49 | 2,096,692 | +0.06(+0.10%) |