Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 53.56 | 53.30 | 53.30 | 53.30 | 66,635 | -0.25(-0.48%) |
Dec 30, 2013 | 53.51 | 53.60 | 53.42 | 53.56 | 104,223 | +0.29(+0.54%) |
Dec 27, 2013 | 53.38 | 53.44 | 53.26 | 53.27 | 55,723 | -0.19(-0.35%) |
Dec 26, 2013 | 53.61 | 53.61 | 53.42 | 53.46 | 41,025 | -0.23(-0.43%) |
Dec 24, 2013 | 53.69 | 53.86 | 53.68 | 53.69 | 50,109 | -0.19(-0.35%) |
Dec 23, 2013 | 54.01 | 54.14 | 53.88 | 53.88 | 95,424 | -0.21(-0.40%) |
Dec 20, 2013 | 53.82 | 54.09 | 53.58 | 54.09 | 172,044 | +0.61(+1.14%) |
Dec 19, 2013 | 53.49 | 53.57 | 53.42 | 53.48 | 62,168 | -0.07(-0.13%) |
Dec 18, 2013 | 53.51 | 53.87 | 53.42 | 53.55 | 123,642 | -0.10(-0.18%) |
Dec 17, 2013 | 53.62 | 53.69 | 53.42 | 53.65 | 111,783 | +0.18(+0.33%) |
Dec 16, 2013 | 53.66 | 53.74 | 53.41 | 53.47 | 54,269 | -0.11(-0.21%) |
Dec 13, 2013 | 53.58 | 53.70 | 53.47 | 53.58 | 43,794 | +0.18(+0.33%) |
Dec 12, 2013 | 53.47 | 53.50 | 53.36 | 53.41 | 44,890 | -0.10(-0.18%) |
Dec 11, 2013 | 53.60 | 53.63 | 53.44 | 53.51 | 165,459 | -0.21(-0.40%) |
Dec 10, 2013 | 53.58 | 53.74 | 53.52 | 53.72 | 79,000 | +0.41(+0.77%) |
Dec 09, 2013 | 53.18 | 53.33 | 53.18 | 53.31 | 193,800 | +0.12(+0.23%) |
Dec 06, 2013 | 53.06 | 53.23 | 53.01 | 53.19 | 175,484 | +0.24(+0.45%) |
Dec 05, 2013 | 53.05 | 53.13 | 52.92 | 52.95 | 195,249 | -0.12(-0.22%) |
Dec 04, 2013 | 53.21 | 53.24 | 52.96 | 53.07 | 125,035 | -0.37(-0.69%) |
Dec 03, 2013 | 53.48 | 53.58 | 53.41 | 53.44 | 128,551 | +0.10(+0.18%) |
Dec 02, 2013 | 53.64 | 53.64 | 53.26 | 53.35 | 405,091 | -0.29(-0.54%) |
Nov 29, 2013 | 53.59 | 53.67 | 53.48 | 53.64 | 40,918 | +0.08(+0.15%) |
Nov 27, 2013 | 53.57 | 53.70 | 53.44 | 53.56 | 368,013 | -0.19(-0.35%) |
Nov 26, 2013 | 53.64 | 53.83 | 53.64 | 53.75 | 155,028 | +0.11(+0.20%) |
Nov 25, 2013 | 53.45 | 53.64 | 53.44 | 53.64 | 364,162 | +0.22(+0.41%) |
Nov 22, 2013 | 53.33 | 53.55 | 53.31 | 53.42 | 216,070 | +0.38(+0.71%) |
Nov 21, 2013 | 52.98 | 53.10 | 52.80 | 53.05 | 337,442 | +0.08(+0.15%) |
Nov 20, 2013 | 53.53 | 53.72 | 52.89 | 52.97 | 101,607 | -0.70(-1.30%) |
Nov 19, 2013 | 53.92 | 53.95 | 53.64 | 53.67 | 86,656 | -0.27(-0.49%) |
Nov 18, 2013 | 53.70 | 53.95 | 53.61 | 53.94 | 71,955 | +0.32(+0.59%) |
Nov 15, 2013 | 53.62 | 53.64 | 53.44 | 53.62 | 48,971 | +0.08(+0.15%) |
Nov 14, 2013 | 53.44 | 53.68 | 53.29 | 53.54 | 43,440 | +0.56(+1.06%) |
Nov 12, 2013 | 52.76 | 53.00 | 52.76 | 52.98 | 132,004 | +0.10(+0.18%) |
Nov 11, 2013 | 52.91 | 53.02 | 52.79 | 52.88 | 201,122 | -0.12(-0.23%) |
Nov 08, 2013 | 53.16 | 53.20 | 52.98 | 53.00 | 177,765 | -0.92(-1.70%) |
Nov 07, 2013 | 53.72 | 53.94 | 53.64 | 53.92 | 44,746 | +0.29(+0.54%) |
Nov 06, 2013 | 53.68 | 53.70 | 53.55 | 53.63 | 127,797 | +0.00(+0.00%) |
Nov 05, 2013 | 53.90 | 53.90 | 53.60 | 53.63 | 130,785 | -0.42(-0.78%) |
Nov 04, 2013 | 54.22 | 54.27 | 54.02 | 54.05 | 78,767 | -0.06(-0.11%) |
Nov 01, 2013 | 54.47 | 54.47 | 54.08 | 54.11 | 61,116 | -0.49(-0.90%) |
Oct 31, 2013 | 54.79 | 54.79 | 54.46 | 54.60 | 102,771 | +0.03(+0.06%) |
Oct 30, 2013 | 54.66 | 54.83 | 54.42 | 54.57 | 59,828 | -0.07(-0.13%) |
Oct 29, 2013 | 54.59 | 54.72 | 54.56 | 54.64 | 33,376 | -0.12(-0.21%) |
Oct 28, 2013 | 54.73 | 54.85 | 54.67 | 54.76 | 29,974 | -0.03(-0.06%) |
Oct 25, 2013 | 54.72 | 54.80 | 54.67 | 54.79 | 60,336 | +0.15(+0.28%) |
Oct 24, 2013 | 54.84 | 54.87 | 54.64 | 54.64 | 15,514 | -0.14(-0.26%) |
Oct 23, 2013 | 54.71 | 54.93 | 54.71 | 54.78 | 50,683 | +0.14(+0.26%) |
Oct 22, 2013 | 54.55 | 54.65 | 54.48 | 54.64 | 76,171 | +0.52(+0.95%) |
Oct 21, 2013 | 54.13 | 54.26 | 54.07 | 54.12 | 413,796 | -0.19(-0.34%) |
Oct 18, 2013 | 54.33 | 54.43 | 54.26 | 54.31 | 37,934 | +0.10(+0.19%) |
Oct 17, 2013 | 53.98 | 54.29 | 53.90 | 54.20 | 51,847 | +0.55(+1.02%) |
Oct 16, 2013 | 53.13 | 53.67 | 53.11 | 53.65 | 61,547 | +0.54(+1.01%) |
Oct 15, 2013 | 53.25 | 53.40 | 53.12 | 53.12 | 156,580 | +0.03(+0.06%) |
Oct 14, 2013 | 53.33 | 53.53 | 52.97 | 53.09 | 67,375 | -0.32(-0.60%) |
Oct 11, 2013 | 53.63 | 53.67 | 53.41 | 53.41 | 47,773 | +0.05(+0.08%) |
Oct 10, 2013 | 53.11 | 53.41 | 53.02 | 53.36 | 33,683 | +0.00(+0.00%) |
Oct 09, 2013 | 53.43 | 53.47 | 53.33 | 53.36 | 32,415 | -0.16(-0.30%) |
Oct 08, 2013 | 53.44 | 53.62 | 53.41 | 53.53 | 70,764 | +0.04(+0.07%) |
Oct 07, 2013 | 53.56 | 53.59 | 53.43 | 53.49 | 59,792 | +0.08(+0.15%) |
Oct 04, 2013 | 53.42 | 53.42 | 53.23 | 53.41 | 69,425 | +0.00(+0.00%) |
Oct 03, 2013 | 53.39 | 53.58 | 53.38 | 53.41 | 135,228 | -0.03(-0.05%) |
Oct 02, 2013 | 53.33 | 53.50 | 53.33 | 53.44 | 261,891 | +0.19(+0.35%) |