Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 57.42 | 57.69 | 57.19 | 57.23 | 881,695 | -0.66(-1.15%) |
Jan 30, 2014 | 57.47 | 58.01 | 57.14 | 57.89 | 902,097 | +0.52(+0.91%) |
Jan 29, 2014 | 58.20 | 58.31 | 57.34 | 57.37 | 1,165,355 | -1.15(-1.96%) |
Jan 28, 2014 | 58.18 | 58.70 | 57.92 | 58.52 | 1,232,688 | +0.33(+0.57%) |
Jan 27, 2014 | 58.42 | 58.86 | 57.70 | 58.19 | 2,007,002 | -0.46(-0.79%) |
Jan 24, 2014 | 60.24 | 60.32 | 58.64 | 58.65 | 1,688,904 | -1.86(-3.07%) |
Jan 23, 2014 | 60.94 | 61.54 | 60.42 | 60.51 | 1,328,652 | -0.75(-1.22%) |
Jan 22, 2014 | 61.79 | 61.79 | 61.05 | 61.25 | 871,593 | -0.19(-0.31%) |
Jan 21, 2014 | 61.46 | 61.55 | 61.01 | 61.44 | 875,092 | +0.03(+0.05%) |
Jan 17, 2014 | 61.46 | 61.41 | 61.41 | 61.41 | 665,368 | -0.13(-0.21%) |
Jan 16, 2014 | 61.56 | 61.68 | 60.97 | 61.54 | 1,274,310 | -0.08(-0.13%) |
Jan 15, 2014 | 61.80 | 61.80 | 61.46 | 61.62 | 1,157,889 | -0.17(-0.28%) |
Jan 14, 2014 | 61.11 | 62.11 | 61.04 | 61.80 | 856,795 | +0.57(+0.93%) |
Jan 13, 2014 | 61.22 | 61.62 | 61.16 | 61.23 | 913,804 | -0.29(-0.48%) |
Jan 10, 2014 | 61.43 | 61.94 | 61.19 | 61.52 | 741,853 | +0.17(+0.27%) |
Jan 09, 2014 | 61.64 | 61.82 | 61.14 | 61.36 | 945,022 | -0.08(-0.12%) |
Jan 08, 2014 | 61.49 | 61.80 | 61.26 | 61.43 | 920,210 | -0.24(-0.39%) |
Jan 07, 2014 | 61.33 | 61.85 | 61.30 | 61.68 | 1,281,717 | +0.42(+0.69%) |
Jan 06, 2014 | 61.63 | 61.84 | 61.14 | 61.25 | 1,625,155 | -0.12(-0.20%) |
Jan 03, 2014 | 61.70 | 61.70 | 61.15 | 61.37 | 826,958 | -0.51(-0.82%) |
Jan 02, 2014 | 61.72 | 62.15 | 61.61 | 61.88 | 488,628 | -0.14(-0.23%) |
Dec 31, 2013 | 62.05 | 62.02 | 62.02 | 62.02 | 530,468 | +0.15(+0.24%) |
Dec 30, 2013 | 62.19 | 62.37 | 61.81 | 61.87 | 529,193 | -0.35(-0.56%) |
Dec 27, 2013 | 61.99 | 62.29 | 61.25 | 62.22 | 332,894 | +0.08(+0.12%) |
Dec 26, 2013 | 62.56 | 62.56 | 61.96 | 62.14 | 337,732 | -0.30(-0.48%) |
Dec 24, 2013 | 62.02 | 62.78 | 61.93 | 62.45 | 453,242 | +0.42(+0.67%) |
Dec 23, 2013 | 61.86 | 62.23 | 61.53 | 62.03 | 705,852 | +0.33(+0.54%) |
Dec 20, 2013 | 61.54 | 61.70 | 61.12 | 61.70 | 1,768,486 | +0.32(+0.52%) |
Dec 19, 2013 | 61.24 | 61.54 | 60.85 | 61.38 | 930,107 | -0.07(-0.11%) |
Dec 18, 2013 | 61.65 | 61.65 | 60.43 | 61.45 | 1,247,144 | -0.05(-0.07%) |
Dec 17, 2013 | 60.96 | 61.75 | 60.45 | 61.49 | 1,023,400 | +0.68(+1.12%) |
Dec 16, 2013 | 60.44 | 61.20 | 60.41 | 60.81 | 909,994 | +0.22(+0.36%) |
Dec 13, 2013 | 60.69 | 61.08 | 60.52 | 60.60 | 841,577 | +0.02(+0.04%) |
Dec 12, 2013 | 60.75 | 60.87 | 60.35 | 60.57 | 1,287,313 | -0.26(-0.42%) |
Dec 11, 2013 | 61.31 | 61.57 | 60.78 | 60.83 | 1,047,570 | -0.54(-0.87%) |
Dec 10, 2013 | 61.71 | 61.71 | 60.82 | 61.37 | 1,761,935 | -0.59(-0.95%) |
Dec 09, 2013 | 60.96 | 61.97 | 60.94 | 61.96 | 1,166,513 | +0.82(+1.33%) |
Dec 06, 2013 | 62.95 | 63.59 | 61.12 | 61.14 | 1,072,513 | +0.42(+0.68%) |
Dec 05, 2013 | 60.68 | 60.75 | 60.17 | 60.72 | 777,939 | +0.05(+0.07%) |
Dec 04, 2013 | 59.98 | 60.94 | 59.78 | 60.68 | 907,753 | +0.47(+0.78%) |
Dec 03, 2013 | 60.68 | 60.68 | 60.11 | 60.21 | 910,406 | -0.51(-0.83%) |
Dec 02, 2013 | 60.76 | 61.04 | 60.02 | 60.72 | 922,671 | +0.20(+0.32%) |
Nov 29, 2013 | 60.81 | 61.04 | 60.38 | 60.52 | 298,450 | -0.31(-0.51%) |
Nov 27, 2013 | 60.98 | 61.14 | 60.72 | 60.83 | 665,065 | -0.09(-0.15%) |
Nov 26, 2013 | 60.77 | 61.09 | 60.59 | 60.92 | 924,840 | +0.23(+0.37%) |
Nov 25, 2013 | 61.16 | 61.18 | 60.66 | 60.69 | 837,559 | -0.28(-0.46%) |
Nov 22, 2013 | 60.41 | 61.12 | 60.19 | 60.97 | 821,102 | +0.61(+1.01%) |
Nov 21, 2013 | 60.32 | 60.66 | 60.19 | 60.36 | 899,881 | +0.07(+0.11%) |
Nov 20, 2013 | 60.54 | 61.00 | 60.19 | 60.29 | 904,732 | -0.34(-0.56%) |
Nov 19, 2013 | 61.62 | 61.62 | 60.50 | 60.63 | 1,388,358 | -0.89(-1.45%) |
Nov 18, 2013 | 62.02 | 62.08 | 61.08 | 61.52 | 1,830,680 | -0.37(-0.60%) |
Nov 15, 2013 | 62.11 | 62.23 | 61.71 | 61.90 | 754,777 | -0.17(-0.28%) |
Nov 14, 2013 | 61.93 | 62.28 | 61.68 | 62.07 | 1,432,057 | +0.17(+0.28%) |
Nov 12, 2013 | 61.11 | 62.04 | 60.98 | 61.90 | 1,099,613 | +0.61(+0.99%) |
Nov 11, 2013 | 61.01 | 61.53 | 60.99 | 61.29 | 830,611 | +0.38(+0.63%) |
Nov 08, 2013 | 60.80 | 61.07 | 60.56 | 60.90 | 1,271,689 | +0.11(+0.17%) |
Nov 07, 2013 | 61.61 | 61.71 | 60.74 | 60.80 | 1,660,888 | -0.92(-1.49%) |
Nov 06, 2013 | 61.76 | 61.93 | 61.19 | 61.71 | 1,105,368 | -0.03(-0.05%) |
Nov 05, 2013 | 61.99 | 62.14 | 61.59 | 61.74 | 1,001,663 | -0.62(-0.99%) |
Nov 04, 2013 | 62.02 | 62.40 | 62.02 | 62.36 | 1,148,541 | +0.32(+0.51%) |