Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 55.18 | 56.03 | 54.73 | 55.27 | 2,601,782 | -0.78(-1.40%) |
Jan 30, 2014 | 56.08 | 56.39 | 55.64 | 56.05 | 2,226,269 | +0.42(+0.75%) |
Jan 29, 2014 | 56.83 | 56.83 | 55.34 | 55.63 | 3,706,159 | -1.23(-2.16%) |
Jan 28, 2014 | 56.48 | 57.35 | 55.39 | 56.86 | 4,909,208 | +2.95(+5.48%) |
Jan 27, 2014 | 54.53 | 55.06 | 53.90 | 53.91 | 3,234,164 | -0.61(-1.12%) |
Jan 24, 2014 | 55.82 | 55.95 | 54.40 | 54.52 | 4,502,987 | -1.79(-3.18%) |
Jan 23, 2014 | 56.90 | 57.14 | 56.08 | 56.31 | 3,054,583 | -1.13(-1.96%) |
Jan 22, 2014 | 57.85 | 58.04 | 57.03 | 57.44 | 2,346,339 | -0.18(-0.32%) |
Jan 21, 2014 | 57.37 | 58.02 | 57.13 | 57.62 | 2,884,188 | -0.35(-0.61%) |
Jan 17, 2014 | 59.09 | 57.97 | 57.97 | 57.97 | 5,555,642 | -1.08(-1.83%) |
Jan 16, 2014 | 59.47 | 59.47 | 58.52 | 59.05 | 1,238,382 | -0.08(-0.13%) |
Jan 15, 2014 | 58.61 | 59.18 | 58.61 | 59.13 | 1,457,469 | +0.51(+0.88%) |
Jan 14, 2014 | 58.31 | 58.71 | 57.97 | 58.61 | 1,553,338 | +0.59(+1.02%) |
Jan 13, 2014 | 58.44 | 58.68 | 57.82 | 58.02 | 1,726,566 | -0.76(-1.29%) |
Jan 10, 2014 | 58.90 | 59.04 | 58.44 | 58.78 | 1,080,215 | +0.10(+0.17%) |
Jan 09, 2014 | 59.18 | 59.34 | 58.38 | 58.68 | 1,610,306 | -0.44(-0.75%) |
Jan 08, 2014 | 59.22 | 59.29 | 58.85 | 59.13 | 1,605,572 | +0.04(+0.06%) |
Jan 07, 2014 | 59.05 | 59.42 | 58.54 | 59.09 | 1,342,538 | +0.49(+0.84%) |
Jan 06, 2014 | 58.95 | 59.16 | 58.39 | 58.60 | 1,199,965 | -0.09(-0.16%) |
Jan 03, 2014 | 58.24 | 58.95 | 58.10 | 58.69 | 1,102,632 | +0.52(+0.90%) |
Jan 02, 2014 | 58.89 | 59.01 | 57.91 | 58.17 | 1,579,442 | -0.85(-1.44%) |
Dec 31, 2013 | 58.78 | 59.02 | 59.02 | 59.02 | 1,320,359 | +0.29(+0.49%) |
Dec 30, 2013 | 58.76 | 58.87 | 58.42 | 58.73 | 732,615 | -0.05(-0.08%) |
Dec 27, 2013 | 58.92 | 59.13 | 58.59 | 58.78 | 1,246,573 | -0.11(-0.19%) |
Dec 26, 2013 | 58.82 | 59.10 | 58.71 | 58.90 | 1,159,029 | +0.15(+0.26%) |
Dec 24, 2013 | 58.75 | 58.97 | 58.52 | 58.74 | 445,635 | -0.01(-0.01%) |
Dec 23, 2013 | 58.69 | 59.06 | 58.64 | 58.75 | 1,237,994 | +0.35(+0.60%) |
Dec 20, 2013 | 57.97 | 58.81 | 57.71 | 58.40 | 2,581,733 | +0.53(+0.91%) |
Dec 19, 2013 | 58.14 | 58.63 | 57.82 | 57.87 | 2,565,569 | -0.51(-0.88%) |
Dec 18, 2013 | 56.36 | 58.54 | 56.15 | 58.38 | 3,667,070 | +2.15(+3.82%) |
Dec 17, 2013 | 56.39 | 56.62 | 55.99 | 56.23 | 1,704,722 | -0.25(-0.44%) |
Dec 16, 2013 | 56.01 | 56.68 | 55.66 | 56.48 | 1,899,184 | +1.26(+2.28%) |
Dec 13, 2013 | 55.03 | 55.51 | 54.76 | 55.22 | 1,781,930 | +0.25(+0.45%) |
Dec 12, 2013 | 55.27 | 55.52 | 54.91 | 54.97 | 1,538,254 | -0.15(-0.27%) |
Dec 11, 2013 | 55.86 | 56.07 | 55.07 | 55.12 | 2,161,309 | -0.64(-1.14%) |
Dec 10, 2013 | 56.07 | 56.18 | 55.53 | 55.76 | 1,344,649 | -0.38(-0.67%) |
Dec 09, 2013 | 56.23 | 56.49 | 56.00 | 56.14 | 1,208,862 | +0.17(+0.30%) |
Dec 06, 2013 | 56.09 | 56.19 | 55.76 | 55.97 | 0 | +0.90(+1.63%) |
Dec 05, 2013 | 55.80 | 55.90 | 55.03 | 55.07 | 0 | -0.71(-1.27%) |
Dec 04, 2013 | 55.76 | 56.32 | 55.24 | 55.78 | 0 | -0.08(-0.15%) |
Dec 03, 2013 | 56.34 | 56.45 | 55.68 | 55.86 | 0 | -0.72(-1.26%) |
Dec 02, 2013 | 56.55 | 57.12 | 56.42 | 56.58 | 0 | +0.16(+0.29%) |
Nov 29, 2013 | 56.73 | 57.01 | 56.40 | 56.42 | 0 | -0.25(-0.43%) |
Nov 27, 2013 | 56.58 | 56.92 | 56.27 | 56.66 | 0 | +0.27(+0.48%) |
Nov 26, 2013 | 56.51 | 56.94 | 56.39 | 56.39 | 0 | -0.23(-0.41%) |
Nov 25, 2013 | 57.09 | 57.23 | 56.49 | 56.62 | 1,117,426 | -0.27(-0.47%) |
Nov 22, 2013 | 56.65 | 56.92 | 56.37 | 56.89 | 0 | +0.48(+0.85%) |
Nov 21, 2013 | 56.21 | 56.65 | 56.19 | 56.41 | 1,362,671 | +0.32(+0.57%) |
Nov 20, 2013 | 56.35 | 56.47 | 55.81 | 56.09 | 0 | -0.01(-0.01%) |
Nov 19, 2013 | 56.33 | 56.40 | 55.87 | 56.09 | 0 | +0.00(+0.00%) |
Nov 18, 2013 | 56.03 | 56.56 | 55.93 | 56.09 | 1,610,987 | +0.01(+0.01%) |
Nov 15, 2013 | 55.50 | 56.23 | 55.50 | 56.09 | 0 | +0.72(+1.30%) |
Nov 14, 2013 | 55.25 | 55.54 | 54.94 | 55.36 | 2,309,785 | +0.09(+0.16%) |
Nov 13, 2013 | 54.78 | 55.29 | 54.56 | 55.27 | 0 | +0.29(+0.52%) |
Nov 12, 2013 | 54.98 | 55.32 | 54.73 | 54.99 | 1,485,167 | -0.26(-0.47%) |
Nov 11, 2013 | 55.08 | 55.53 | 54.98 | 55.25 | 0 | -0.01(-0.01%) |
Nov 08, 2013 | 53.84 | 55.30 | 53.84 | 55.25 | 0 | +1.53(+2.85%) |
Nov 07, 2013 | 54.77 | 54.79 | 53.70 | 53.72 | 1,862,589 | -0.69(-1.28%) |
Nov 06, 2013 | 54.24 | 54.52 | 54.07 | 54.42 | 1,194,419 | +0.46(+0.84%) |
Nov 05, 2013 | 54.03 | 54.23 | 53.75 | 53.96 | 1,339,151 | -0.36(-0.67%) |
Nov 04, 2013 | 54.39 | 54.70 | 54.21 | 54.33 | 1,788,795 | -0.11(-0.19%) |