Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 61.88 | 62.99 | 62.99 | 62.99 | 643,800 | +1.31(+2.12%) |
Dec 30, 2013 | 61.80 | 62.01 | 61.55 | 61.68 | 486,822 | -0.05(-0.08%) |
Dec 27, 2013 | 61.86 | 62.06 | 61.48 | 61.73 | 316,143 | -0.10(-0.16%) |
Dec 26, 2013 | 61.63 | 61.94 | 61.62 | 61.83 | 323,339 | +0.36(+0.59%) |
Dec 24, 2013 | 61.25 | 61.58 | 61.10 | 61.47 | 194,581 | +0.35(+0.57%) |
Dec 23, 2013 | 61.33 | 61.68 | 60.72 | 61.12 | 523,256 | -0.08(-0.13%) |
Dec 20, 2013 | 60.72 | 61.41 | 60.65 | 61.20 | 1,608,155 | +0.63(+1.04%) |
Dec 19, 2013 | 59.97 | 60.70 | 59.68 | 60.57 | 1,465,737 | +0.36(+0.60%) |
Dec 18, 2013 | 58.30 | 60.30 | 57.96 | 60.21 | 1,642,026 | +1.99(+3.42%) |
Dec 17, 2013 | 57.36 | 58.49 | 56.96 | 58.22 | 1,137,783 | +0.89(+1.55%) |
Dec 16, 2013 | 57.05 | 57.45 | 56.89 | 57.33 | 499,778 | +0.57(+1.00%) |
Dec 13, 2013 | 56.76 | 57.09 | 56.43 | 56.76 | 575,527 | +0.27(+0.48%) |
Dec 12, 2013 | 57.48 | 57.72 | 56.48 | 56.49 | 888,560 | -1.15(-2.00%) |
Dec 11, 2013 | 58.58 | 58.63 | 57.59 | 57.64 | 787,183 | -0.95(-1.62%) |
Dec 10, 2013 | 58.33 | 58.72 | 58.14 | 58.59 | 549,207 | +0.21(+0.36%) |
Dec 09, 2013 | 58.51 | 58.80 | 58.18 | 58.38 | 801,826 | -0.10(-0.17%) |
Dec 06, 2013 | 58.61 | 59.57 | 58.08 | 58.48 | 588,158 | +0.94(+1.63%) |
Dec 05, 2013 | 57.90 | 58.35 | 57.42 | 57.54 | 1,093,340 | -0.52(-0.90%) |
Dec 04, 2013 | 58.36 | 58.94 | 57.51 | 58.06 | 577,331 | -0.53(-0.90%) |
Dec 03, 2013 | 59.23 | 59.47 | 58.39 | 58.59 | 801,379 | -0.88(-1.48%) |
Dec 02, 2013 | 59.70 | 60.00 | 59.01 | 59.47 | 723,349 | -0.30(-0.50%) |
Nov 29, 2013 | 60.00 | 60.28 | 59.70 | 59.77 | 384,710 | -0.07(-0.12%) |
Nov 27, 2013 | 60.32 | 60.64 | 59.71 | 59.84 | 1,050,815 | -0.29(-0.48%) |
Nov 26, 2013 | 59.31 | 60.39 | 59.31 | 60.13 | 831,312 | +0.82(+1.38%) |
Nov 25, 2013 | 60.13 | 60.26 | 58.86 | 59.31 | 1,404,504 | -0.78(-1.30%) |
Nov 22, 2013 | 60.19 | 60.38 | 59.90 | 60.09 | 851,640 | +0.02(+0.03%) |
Nov 21, 2013 | 60.39 | 60.69 | 59.80 | 60.07 | 879,183 | -0.08(-0.13%) |
Nov 20, 2013 | 60.30 | 60.71 | 59.84 | 60.15 | 1,846,328 | +0.12(+0.20%) |
Nov 19, 2013 | 61.50 | 61.76 | 59.21 | 60.03 | 2,871,330 | -3.72(-5.84%) |
Nov 18, 2013 | 63.92 | 64.27 | 63.58 | 63.75 | 1,094,043 | -0.01(-0.02%) |
Nov 15, 2013 | 63.45 | 64.12 | 63.25 | 63.76 | 861,661 | +0.31(+0.49%) |
Nov 14, 2013 | 63.37 | 63.75 | 62.68 | 63.45 | 601,179 | +0.16(+0.25%) |
Nov 13, 2013 | 61.89 | 63.30 | 61.84 | 63.29 | 779,882 | +1.19(+1.92%) |
Nov 12, 2013 | 62.00 | 62.16 | 61.46 | 62.10 | 531,845 | +0.05(+0.08%) |
Nov 11, 2013 | 61.99 | 62.16 | 61.75 | 62.05 | 348,245 | +0.06(+0.10%) |
Nov 08, 2013 | 61.03 | 62.02 | 60.87 | 61.99 | 462,203 | +0.79(+1.29%) |
Nov 07, 2013 | 62.19 | 62.26 | 61.13 | 61.20 | 604,196 | -0.80(-1.29%) |
Nov 06, 2013 | 61.79 | 62.02 | 61.23 | 62.00 | 517,546 | +0.42(+0.68%) |
Nov 05, 2013 | 61.12 | 61.79 | 60.54 | 61.58 | 974,768 | +0.03(+0.05%) |
Nov 04, 2013 | 61.06 | 61.61 | 60.62 | 61.55 | 684,792 | +0.62(+1.02%) |
Nov 01, 2013 | 60.79 | 61.21 | 60.01 | 60.93 | 656,501 | +0.11(+0.18%) |
Oct 31, 2013 | 60.50 | 61.14 | 60.12 | 60.82 | 660,153 | +0.19(+0.31%) |
Oct 30, 2013 | 61.18 | 61.18 | 60.35 | 60.63 | 310,698 | -0.52(-0.85%) |
Oct 29, 2013 | 61.00 | 61.20 | 60.59 | 61.15 | 465,150 | +0.17(+0.28%) |
Oct 28, 2013 | 60.58 | 60.98 | 60.16 | 60.98 | 655,099 | +0.42(+0.69%) |
Oct 25, 2013 | 60.61 | 60.83 | 59.67 | 60.56 | 557,962 | -0.14(-0.23%) |
Oct 24, 2013 | 60.34 | 60.74 | 60.00 | 60.70 | 441,260 | +0.46(+0.76%) |
Oct 23, 2013 | 60.30 | 60.42 | 59.47 | 60.24 | 534,923 | -0.34(-0.56%) |
Oct 22, 2013 | 60.42 | 60.81 | 60.20 | 60.58 | 866,503 | +0.61(+1.02%) |
Oct 21, 2013 | 59.61 | 59.99 | 59.38 | 59.97 | 526,184 | +0.35(+0.59%) |
Oct 18, 2013 | 60.21 | 60.35 | 59.45 | 59.62 | 1,132,856 | -0.35(-0.58%) |
Oct 17, 2013 | 58.56 | 60.00 | 58.51 | 59.97 | 848,849 | +1.14(+1.94%) |
Oct 16, 2013 | 57.99 | 58.88 | 57.62 | 58.83 | 978,217 | +1.20(+2.08%) |
Oct 15, 2013 | 58.25 | 58.30 | 57.33 | 57.63 | 484,081 | -0.72(-1.23%) |
Oct 14, 2013 | 57.74 | 58.44 | 57.62 | 58.35 | 376,219 | +0.20(+0.34%) |
Oct 11, 2013 | 57.29 | 58.29 | 57.28 | 58.15 | 485,531 | +0.79(+1.38%) |
Oct 10, 2013 | 56.77 | 57.37 | 56.71 | 57.36 | 550,186 | +1.24(+2.21%) |
Oct 09, 2013 | 56.35 | 56.57 | 55.80 | 56.12 | 687,337 | -0.16(-0.28%) |
Oct 08, 2013 | 57.18 | 57.44 | 55.98 | 56.28 | 744,857 | -0.98(-1.71%) |
Oct 07, 2013 | 57.04 | 57.54 | 56.63 | 57.26 | 665,653 | -0.28(-0.49%) |
Oct 04, 2013 | 57.36 | 57.69 | 57.15 | 57.54 | 557,584 | +0.22(+0.38%) |
Oct 03, 2013 | 58.51 | 58.78 | 56.87 | 57.32 | 711,079 | -1.30(-2.22%) |
Oct 02, 2013 | 58.28 | 58.84 | 57.94 | 58.62 | 750,641 | +0.01(+0.02%) |