Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 64.23 | 64.23 | 64.23 | 0 | +0.19(+0.30%) | |
Dec 30, 2013 | 63.74 | 64.05 | 63.74 | 64.04 | 11,565 | +0.79(+1.25%) |
Dec 27, 2013 | 63.28 | 63.39 | 63.03 | 63.25 | 13,719 | +0.60(+0.96%) |
Dec 26, 2013 | 62.70 | 62.80 | 62.51 | 62.65 | 53,318 | +0.15(+0.24%) |
Dec 24, 2013 | 62.90 | 62.90 | 62.45 | 62.50 | 50,865 | -0.13(-0.21%) |
Dec 23, 2013 | 62.56 | 62.83 | 62.35 | 62.63 | 46,625 | +0.97(+1.57%) |
Dec 20, 2013 | 61.43 | 61.82 | 61.43 | 61.66 | 0 | +0.84(+1.38%) |
Dec 19, 2013 | 60.31 | 60.82 | 60.26 | 60.82 | 17,347 | +0.69(+1.15%) |
Dec 18, 2013 | 59.92 | 60.45 | 59.71 | 60.13 | 18,775 | +0.62(+1.04%) |
Dec 17, 2013 | 59.60 | 59.73 | 59.33 | 59.51 | 17,015 | -0.15(-0.25%) |
Dec 16, 2013 | 59.73 | 59.83 | 59.57 | 59.66 | 27,110 | +0.37(+0.63%) |
Dec 13, 2013 | 59.23 | 59.38 | 59.11 | 59.29 | 0 | -0.27(-0.46%) |
Dec 12, 2013 | 59.80 | 59.87 | 59.40 | 59.56 | 23,527 | -0.90(-1.49%) |
Dec 11, 2013 | 60.75 | 60.75 | 60.37 | 60.46 | 44,311 | +0.17(+0.28%) |
Dec 10, 2013 | 60.49 | 60.58 | 60.28 | 60.29 | 28,737 | -0.05(-0.08%) |
Dec 09, 2013 | 60.30 | 60.39 | 60.18 | 60.34 | 20,187 | -0.23(-0.38%) |
Dec 06, 2013 | 60.50 | 60.58 | 60.10 | 60.57 | 27,809 | +0.39(+0.65%) |
Dec 05, 2013 | 59.79 | 60.20 | 59.79 | 60.18 | 17,688 | +0.48(+0.80%) |
Dec 04, 2013 | 59.32 | 59.74 | 59.32 | 59.70 | 23,510 | -0.05(-0.08%) |
Dec 03, 2013 | 60.06 | 60.20 | 59.56 | 59.75 | 21,976 | -0.68(-1.13%) |
Dec 02, 2013 | 60.74 | 60.74 | 60.33 | 60.43 | 12,000 | -0.63(-1.03%) |
Nov 29, 2013 | 60.87 | 61.15 | 60.86 | 61.06 | 16,058 | +0.22(+0.36%) |
Nov 27, 2013 | 60.63 | 61.02 | 60.63 | 60.84 | 15,356 | +0.57(+0.95%) |
Nov 26, 2013 | 60.21 | 60.29 | 60.07 | 60.27 | 21,601 | +0.35(+0.58%) |
Nov 25, 2013 | 60.13 | 60.17 | 59.92 | 59.92 | 17,241 | -0.47(-0.78%) |
Nov 22, 2013 | 60.12 | 60.58 | 60.08 | 60.39 | 41,764 | +0.36(+0.60%) |
Nov 21, 2013 | 59.81 | 60.03 | 59.81 | 60.03 | 7,650 | +0.87(+1.47%) |
Nov 20, 2013 | 59.70 | 59.83 | 59.15 | 59.16 | 26,487 | -0.57(-0.95%) |
Nov 19, 2013 | 59.31 | 59.79 | 59.19 | 59.73 | 54,392 | +0.53(+0.90%) |
Nov 18, 2013 | 59.48 | 59.50 | 59.11 | 59.20 | 19,724 | -0.20(-0.34%) |
Nov 15, 2013 | 59.39 | 59.45 | 59.06 | 59.40 | 43,465 | +0.46(+0.78%) |
Nov 14, 2013 | 58.89 | 59.14 | 58.85 | 58.94 | 30,385 | +0.70(+1.20%) |
Nov 12, 2013 | 58.05 | 58.28 | 57.98 | 58.24 | 16,360 | -0.11(-0.20%) |
Nov 11, 2013 | 58.22 | 58.40 | 58.21 | 58.35 | 24,813 | +0.16(+0.28%) |
Nov 08, 2013 | 58.08 | 58.24 | 57.91 | 58.19 | 31,600 | +0.84(+1.46%) |
Nov 07, 2013 | 58.32 | 58.32 | 57.30 | 57.35 | 32,737 | +0.85(+1.50%) |
Nov 06, 2013 | 56.53 | 56.70 | 56.35 | 56.50 | 20,334 | +0.17(+0.30%) |
Nov 05, 2013 | 56.30 | 56.46 | 56.00 | 56.33 | 46,745 | -0.66(-1.16%) |
Nov 04, 2013 | 56.84 | 57.00 | 56.74 | 56.99 | 8,583 | +0.31(+0.55%) |
Nov 01, 2013 | 56.65 | 56.68 | 56.34 | 56.68 | 13,568 | -0.36(-0.63%) |
Oct 31, 2013 | 57.29 | 57.35 | 56.99 | 57.04 | 12,994 | -0.54(-0.94%) |
Oct 30, 2013 | 57.84 | 57.91 | 57.47 | 57.58 | 29,632 | +0.41(+0.72%) |
Oct 29, 2013 | 57.63 | 57.67 | 57.09 | 57.17 | 606,159 | -0.85(-1.47%) |
Oct 28, 2013 | 57.90 | 58.19 | 57.90 | 58.02 | 54,363 | -0.09(-0.15%) |
Oct 25, 2013 | 57.90 | 58.25 | 57.74 | 58.11 | 16,080 | -0.27(-0.46%) |
Oct 24, 2013 | 58.28 | 58.41 | 58.08 | 58.38 | 30,619 | -0.14(-0.24%) |
Oct 23, 2013 | 58.43 | 58.58 | 58.40 | 58.52 | 18,576 | -0.30(-0.51%) |
Oct 22, 2013 | 58.69 | 58.95 | 58.62 | 58.82 | 30,860 | +1.18(+2.04%) |
Oct 21, 2013 | 57.44 | 57.77 | 57.35 | 57.64 | 21,280 | +0.34(+0.59%) |
Oct 18, 2013 | 56.96 | 57.41 | 56.96 | 57.30 | 45,862 | +1.42(+2.55%) |
Oct 17, 2013 | 55.72 | 55.88 | 55.50 | 55.88 | 11,248 | +0.45(+0.80%) |
Oct 16, 2013 | 55.15 | 55.56 | 55.00 | 55.43 | 28,739 | -0.14(-0.25%) |
Oct 15, 2013 | 55.51 | 55.78 | 55.49 | 55.57 | 13,159 | +0.21(+0.38%) |
Oct 14, 2013 | 55.37 | 55.59 | 55.25 | 55.36 | 93,387 | -0.24(-0.43%) |
Oct 11, 2013 | 55.39 | 55.63 | 55.33 | 55.60 | 9,955 | +0.80(+1.46%) |
Oct 10, 2013 | 54.13 | 54.89 | 54.00 | 54.80 | 28,924 | +1.42(+2.66%) |
Oct 09, 2013 | 53.40 | 53.52 | 53.14 | 53.38 | 20,825 | -0.98(-1.81%) |
Oct 08, 2013 | 54.61 | 54.77 | 54.20 | 54.36 | 22,253 | -0.28(-0.51%) |
Oct 07, 2013 | 54.26 | 54.71 | 54.20 | 54.64 | 10,901 | -0.33(-0.60%) |
Oct 04, 2013 | 54.83 | 55.05 | 54.74 | 54.97 | 15,827 | -0.51(-0.92%) |
Oct 03, 2013 | 55.49 | 55.54 | 55.40 | 55.48 | 34,835 | +0.76(+1.39%) |
Oct 02, 2013 | 54.61 | 54.75 | 54.42 | 54.72 | 19,991 | +0.22(+0.40%) |