Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 56.80 | 57.18 | 57.18 | 57.18 | 1,283,800 | +0.57(+1.01%) |
Dec 30, 2013 | 56.60 | 56.90 | 56.40 | 56.61 | 1,448,772 | +0.02(+0.04%) |
Dec 27, 2013 | 56.12 | 56.66 | 56.00 | 56.59 | 1,257,023 | +0.65(+1.16%) |
Dec 26, 2013 | 56.37 | 56.48 | 55.84 | 55.94 | 1,331,633 | -0.14(-0.25%) |
Dec 24, 2013 | 54.87 | 56.50 | 54.85 | 56.08 | 1,428,519 | +1.25(+2.28%) |
Dec 23, 2013 | 55.25 | 55.45 | 54.66 | 54.83 | 2,649,861 | -0.15(-0.27%) |
Dec 20, 2013 | 55.22 | 55.75 | 54.93 | 54.98 | 8,404,647 | -0.53(-0.95%) |
Dec 19, 2013 | 55.87 | 56.03 | 55.10 | 55.51 | 3,926,926 | -0.56(-1.00%) |
Dec 18, 2013 | 57.66 | 57.71 | 55.42 | 56.07 | 6,694,954 | -1.95(-3.36%) |
Dec 17, 2013 | 58.50 | 58.64 | 57.50 | 58.02 | 1,746,456 | -0.63(-1.07%) |
Dec 16, 2013 | 58.14 | 58.82 | 57.95 | 58.65 | 2,273,467 | +1.00(+1.73%) |
Dec 13, 2013 | 58.10 | 58.24 | 57.47 | 57.65 | 1,514,026 | -0.43(-0.74%) |
Dec 12, 2013 | 57.99 | 58.37 | 57.15 | 58.08 | 2,302,729 | +0.17(+0.29%) |
Dec 11, 2013 | 59.10 | 59.41 | 57.76 | 57.91 | 1,936,961 | -1.35(-2.28%) |
Dec 10, 2013 | 59.82 | 59.82 | 58.94 | 59.26 | 1,405,075 | -0.52(-0.87%) |
Dec 09, 2013 | 58.95 | 60.27 | 58.70 | 59.78 | 2,293,979 | +0.73(+1.24%) |
Dec 06, 2013 | 59.39 | 59.72 | 58.61 | 59.05 | 2,038,028 | +0.01(+0.02%) |
Dec 05, 2013 | 59.49 | 59.49 | 58.71 | 59.04 | 2,236,440 | -1.15(-1.91%) |
Dec 04, 2013 | 59.30 | 60.41 | 58.98 | 60.19 | 2,292,847 | +0.88(+1.48%) |
Dec 03, 2013 | 59.29 | 59.48 | 58.83 | 59.31 | 3,065,363 | +0.07(+0.12%) |
Dec 02, 2013 | 59.25 | 59.95 | 59.17 | 59.24 | 2,273,250 | +0.16(+0.27%) |
Nov 29, 2013 | 59.65 | 59.80 | 59.04 | 59.08 | 1,083,781 | -0.64(-1.07%) |
Nov 27, 2013 | 59.60 | 60.01 | 59.24 | 59.72 | 1,173,152 | -0.20(-0.33%) |
Nov 26, 2013 | 59.70 | 60.04 | 58.87 | 59.92 | 3,202,627 | +0.23(+0.39%) |
Nov 25, 2013 | 60.88 | 61.00 | 59.11 | 59.69 | 2,358,356 | -1.40(-2.29%) |
Nov 22, 2013 | 61.18 | 61.56 | 60.69 | 61.09 | 1,902,885 | +0.03(+0.05%) |
Nov 21, 2013 | 61.74 | 61.88 | 60.21 | 61.06 | 3,109,003 | -0.64(-1.04%) |
Nov 20, 2013 | 61.47 | 62.06 | 61.41 | 61.70 | 1,987,063 | +0.28(+0.46%) |
Nov 19, 2013 | 61.30 | 61.50 | 60.81 | 61.42 | 1,380,850 | +0.21(+0.34%) |
Nov 18, 2013 | 62.05 | 62.08 | 60.87 | 61.21 | 1,492,945 | -0.67(-1.08%) |
Nov 15, 2013 | 61.84 | 62.07 | 61.29 | 61.88 | 1,791,184 | +0.05(+0.08%) |
Nov 14, 2013 | 62.13 | 62.25 | 61.59 | 61.83 | 1,356,771 | +0.50(+0.82%) |
Nov 12, 2013 | 61.82 | 61.98 | 61.06 | 61.33 | 1,674,351 | -0.65(-1.05%) |
Nov 11, 2013 | 61.50 | 62.17 | 61.39 | 61.98 | 2,424,367 | +0.50(+0.81%) |
Nov 08, 2013 | 59.95 | 61.53 | 59.95 | 61.48 | 2,830,305 | +1.53(+2.55%) |
Nov 07, 2013 | 59.75 | 60.35 | 58.88 | 59.95 | 4,023,320 | +0.40(+0.67%) |
Nov 06, 2013 | 59.62 | 61.53 | 59.04 | 59.55 | 7,893,702 | +2.48(+4.35%) |
Nov 05, 2013 | 57.41 | 57.76 | 56.63 | 57.07 | 1,724,375 | -0.37(-0.64%) |
Nov 04, 2013 | 57.55 | 57.80 | 57.15 | 57.44 | 2,020,208 | +0.05(+0.09%) |
Nov 01, 2013 | 57.69 | 57.98 | 56.96 | 57.39 | 1,971,913 | -0.26(-0.45%) |
Oct 31, 2013 | 58.02 | 58.27 | 57.65 | 57.65 | 1,638,658 | -0.41(-0.71%) |
Oct 30, 2013 | 58.17 | 58.75 | 57.84 | 58.06 | 2,711,114 | -0.13(-0.22%) |
Oct 29, 2013 | 58.00 | 58.52 | 57.91 | 58.19 | 3,141,279 | +0.33(+0.57%) |
Oct 28, 2013 | 57.14 | 58.11 | 57.00 | 57.86 | 2,900,156 | +0.84(+1.47%) |
Oct 25, 2013 | 55.51 | 57.06 | 55.51 | 57.02 | 2,964,360 | +1.63(+2.94%) |
Oct 24, 2013 | 55.58 | 55.73 | 54.17 | 55.39 | 2,824,409 | +0.09(+0.16%) |
Oct 23, 2013 | 55.67 | 55.75 | 54.84 | 55.30 | 1,907,022 | -0.73(-1.30%) |
Oct 22, 2013 | 55.40 | 56.18 | 55.16 | 56.03 | 1,968,848 | +0.92(+1.67%) |
Oct 21, 2013 | 55.12 | 55.56 | 55.00 | 55.11 | 1,560,956 | +0.07(+0.13%) |
Oct 18, 2013 | 55.33 | 55.41 | 54.93 | 55.04 | 2,333,220 | +0.04(+0.07%) |
Oct 17, 2013 | 54.89 | 55.58 | 54.56 | 55.00 | 1,412,571 | +0.19(+0.35%) |
Oct 16, 2013 | 54.84 | 55.04 | 54.17 | 54.81 | 1,864,901 | +0.05(+0.09%) |
Oct 15, 2013 | 54.86 | 55.06 | 54.52 | 54.76 | 1,299,380 | -0.36(-0.65%) |
Oct 14, 2013 | 54.28 | 55.19 | 54.19 | 55.12 | 1,195,898 | +0.35(+0.64%) |
Oct 11, 2013 | 54.92 | 55.03 | 54.46 | 54.77 | 2,021,405 | -0.41(-0.74%) |
Oct 10, 2013 | 54.82 | 55.18 | 54.41 | 55.18 | 1,429,141 | +1.10(+2.03%) |
Oct 09, 2013 | 53.93 | 54.48 | 53.49 | 54.08 | 1,553,401 | +0.08(+0.15%) |
Oct 08, 2013 | 54.55 | 54.96 | 53.98 | 54.00 | 1,270,493 | -0.62(-1.14%) |
Oct 07, 2013 | 54.70 | 54.99 | 54.42 | 54.62 | 1,113,788 | -0.70(-1.27%) |
Oct 04, 2013 | 54.82 | 55.50 | 54.42 | 55.32 | 1,259,129 | +0.61(+1.11%) |
Oct 03, 2013 | 54.98 | 55.14 | 54.14 | 54.71 | 1,256,939 | -0.30(-0.55%) |
Oct 02, 2013 | 53.85 | 55.32 | 53.65 | 55.01 | 2,647,744 | +0.79(+1.46%) |