Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 54.23 | 54.47 | 54.47 | 54.47 | 167,340 | +0.24(+0.45%) |
Dec 30, 2013 | 54.16 | 54.25 | 54.05 | 54.23 | 152,438 | +0.29(+0.53%) |
Dec 27, 2013 | 54.13 | 54.13 | 53.87 | 53.94 | 150,417 | +0.31(+0.58%) |
Dec 26, 2013 | 53.74 | 53.74 | 53.54 | 53.63 | 158,541 | +0.34(+0.64%) |
Dec 24, 2013 | 53.21 | 53.33 | 53.09 | 53.29 | 225,942 | +0.08(+0.15%) |
Dec 23, 2013 | 53.07 | 53.24 | 53.00 | 53.21 | 188,380 | +0.48(+0.90%) |
Dec 20, 2013 | 52.57 | 52.78 | 52.53 | 52.73 | 158,046 | +0.28(+0.53%) |
Dec 19, 2013 | 52.29 | 52.48 | 52.17 | 52.46 | 103,512 | +0.02(+0.03%) |
Dec 18, 2013 | 52.05 | 52.51 | 51.58 | 52.44 | 183,621 | +0.78(+1.51%) |
Dec 17, 2013 | 51.75 | 51.75 | 51.50 | 51.66 | 176,451 | -0.28(-0.53%) |
Dec 16, 2013 | 51.92 | 52.04 | 51.85 | 51.93 | 121,804 | +0.44(+0.86%) |
Dec 13, 2013 | 51.54 | 51.56 | 51.37 | 51.49 | 108,763 | -0.04(-0.09%) |
Dec 12, 2013 | 51.63 | 51.70 | 51.41 | 51.53 | 139,595 | -0.39(-0.75%) |
Dec 11, 2013 | 52.40 | 52.40 | 51.88 | 51.93 | 171,877 | -0.45(-0.86%) |
Dec 10, 2013 | 52.37 | 52.42 | 52.28 | 52.38 | 79,053 | -0.12(-0.22%) |
Dec 09, 2013 | 52.43 | 52.53 | 52.39 | 52.49 | 161,842 | -0.04(-0.07%) |
Dec 06, 2013 | 52.30 | 52.54 | 52.23 | 52.53 | 70,729 | +0.62(+1.20%) |
Dec 05, 2013 | 52.01 | 52.12 | 51.81 | 51.91 | 150,575 | -0.27(-0.51%) |
Dec 04, 2013 | 51.85 | 52.20 | 51.80 | 52.17 | 173,668 | -0.28(-0.54%) |
Dec 03, 2013 | 52.48 | 52.61 | 52.27 | 52.46 | 120,950 | -0.34(-0.64%) |
Dec 02, 2013 | 53.02 | 53.06 | 52.80 | 52.80 | 115,294 | -0.42(-0.78%) |
Nov 29, 2013 | 53.39 | 53.43 | 53.20 | 53.21 | 74,371 | +0.13(+0.25%) |
Nov 27, 2013 | 53.12 | 53.20 | 53.00 | 53.08 | 105,380 | +0.15(+0.29%) |
Nov 26, 2013 | 52.86 | 52.99 | 52.79 | 52.93 | 296,023 | +0.04(+0.08%) |
Nov 25, 2013 | 53.04 | 53.04 | 52.85 | 52.88 | 114,316 | -0.21(-0.40%) |
Nov 22, 2013 | 52.90 | 53.10 | 52.83 | 53.10 | 109,919 | +0.20(+0.39%) |
Nov 21, 2013 | 52.74 | 52.89 | 52.71 | 52.89 | 77,220 | +0.32(+0.61%) |
Nov 20, 2013 | 52.98 | 53.06 | 52.45 | 52.57 | 138,191 | -0.41(-0.77%) |
Nov 19, 2013 | 52.98 | 53.10 | 52.85 | 52.98 | 203,685 | -0.13(-0.25%) |
Nov 18, 2013 | 53.39 | 53.43 | 53.03 | 53.12 | 124,368 | +0.02(+0.03%) |
Nov 15, 2013 | 53.04 | 53.10 | 52.91 | 53.10 | 842,973 | +0.39(+0.74%) |
Nov 14, 2013 | 52.41 | 52.77 | 52.41 | 52.71 | 76,935 | +0.41(+0.78%) |
Nov 12, 2013 | 52.34 | 52.40 | 52.16 | 52.30 | 95,074 | -0.13(-0.25%) |
Nov 11, 2013 | 52.37 | 52.47 | 52.34 | 52.43 | 103,370 | +0.09(+0.17%) |
Nov 08, 2013 | 52.02 | 52.36 | 51.93 | 52.34 | 645,143 | +0.27(+0.51%) |
Nov 07, 2013 | 52.68 | 52.71 | 52.00 | 52.08 | 242,329 | -0.83(-1.58%) |
Nov 06, 2013 | 52.90 | 53.02 | 52.80 | 52.91 | 212,477 | +0.51(+0.97%) |
Nov 05, 2013 | 52.38 | 52.49 | 52.19 | 52.40 | 214,458 | -0.42(-0.79%) |
Nov 04, 2013 | 52.72 | 52.82 | 52.59 | 52.82 | 390,685 | +0.23(+0.44%) |
Nov 01, 2013 | 52.51 | 52.64 | 52.33 | 52.59 | 733,655 | -0.33(-0.62%) |
Oct 31, 2013 | 53.03 | 53.17 | 52.80 | 52.92 | 977,968 | -0.22(-0.42%) |
Oct 30, 2013 | 53.39 | 53.42 | 52.88 | 53.14 | 125,603 | -0.14(-0.27%) |
Oct 29, 2013 | 53.21 | 53.35 | 53.16 | 53.28 | 182,769 | +0.08(+0.15%) |
Oct 28, 2013 | 53.17 | 53.32 | 53.10 | 53.20 | 91,087 | -0.13(-0.25%) |
Oct 25, 2013 | 53.31 | 53.34 | 53.20 | 53.34 | 100,630 | -0.13(-0.25%) |
Oct 24, 2013 | 53.41 | 53.50 | 53.31 | 53.47 | 131,368 | +0.36(+0.67%) |
Oct 23, 2013 | 53.13 | 53.16 | 52.97 | 53.12 | 130,680 | -0.53(-0.99%) |
Oct 22, 2013 | 53.42 | 53.73 | 53.42 | 53.65 | 125,368 | +0.53(+1.00%) |
Oct 21, 2013 | 53.02 | 53.12 | 52.97 | 53.12 | 221,092 | +0.09(+0.17%) |
Oct 18, 2013 | 52.91 | 53.05 | 52.79 | 53.03 | 132,134 | +0.32(+0.61%) |
Oct 17, 2013 | 52.34 | 52.72 | 52.33 | 52.71 | 195,846 | +0.66(+1.26%) |
Oct 16, 2013 | 51.80 | 52.06 | 51.75 | 52.05 | 142,429 | +0.43(+0.83%) |
Oct 15, 2013 | 51.71 | 51.77 | 51.61 | 51.62 | 102,697 | -0.28(-0.53%) |
Oct 14, 2013 | 51.52 | 51.93 | 51.49 | 51.90 | 170,290 | +0.16(+0.31%) |
Oct 11, 2013 | 51.46 | 51.74 | 51.45 | 51.74 | 250,620 | +0.30(+0.59%) |
Oct 10, 2013 | 51.12 | 51.51 | 51.04 | 51.44 | 240,631 | +0.91(+1.79%) |
Oct 09, 2013 | 50.42 | 50.64 | 50.23 | 50.53 | 79,380 | +0.22(+0.43%) |
Oct 08, 2013 | 50.67 | 50.78 | 50.31 | 50.32 | 58,927 | -0.41(-0.81%) |
Oct 07, 2013 | 50.59 | 50.92 | 50.58 | 50.73 | 87,339 | -0.48(-0.94%) |
Oct 04, 2013 | 50.96 | 51.27 | 50.96 | 51.21 | 62,729 | +0.04(+0.09%) |
Oct 03, 2013 | 51.35 | 51.38 | 51.04 | 51.16 | 88,136 | -0.31(-0.60%) |
Oct 02, 2013 | 51.31 | 51.47 | 51.08 | 51.47 | 194,408 | -0.04(-0.09%) |