Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 51.75 | 51.83 | 51.83 | 51.83 | 164,642 | +0.35(+0.69%) |
Dec 30, 2013 | 51.00 | 51.79 | 50.96 | 51.47 | 220,793 | +0.58(+1.14%) |
Dec 27, 2013 | 50.59 | 51.01 | 50.44 | 50.89 | 109,999 | +0.18(+0.36%) |
Dec 26, 2013 | 50.77 | 50.80 | 50.58 | 50.71 | 146,180 | -1.56(-2.99%) |
Dec 24, 2013 | 52.09 | 52.42 | 52.09 | 52.27 | 70,871 | +0.09(+0.17%) |
Dec 23, 2013 | 52.17 | 52.55 | 52.10 | 52.18 | 321,714 | -0.17(-0.33%) |
Dec 20, 2013 | 52.84 | 52.92 | 52.31 | 52.36 | 174,288 | -0.51(-0.96%) |
Dec 19, 2013 | 52.89 | 53.15 | 52.42 | 52.86 | 210,011 | -1.16(-2.14%) |
Dec 18, 2013 | 53.53 | 54.55 | 52.47 | 54.02 | 321,712 | +0.90(+1.70%) |
Dec 17, 2013 | 53.33 | 53.75 | 53.04 | 53.12 | 147,113 | -0.13(-0.24%) |
Dec 16, 2013 | 53.19 | 53.66 | 53.01 | 53.24 | 183,182 | +0.22(+0.41%) |
Dec 13, 2013 | 53.46 | 53.46 | 52.90 | 53.03 | 195,815 | -0.42(-0.79%) |
Dec 12, 2013 | 53.94 | 53.94 | 53.42 | 53.45 | 156,775 | -0.40(-0.75%) |
Dec 11, 2013 | 54.77 | 55.05 | 53.69 | 53.85 | 409,148 | -0.85(-1.55%) |
Dec 10, 2013 | 54.19 | 54.79 | 54.19 | 54.70 | 185,741 | -0.01(-0.01%) |
Dec 09, 2013 | 54.62 | 54.95 | 54.50 | 54.71 | 164,206 | -0.08(-0.15%) |
Dec 06, 2013 | 53.87 | 54.83 | 53.87 | 54.79 | 399,543 | +0.67(+1.23%) |
Dec 05, 2013 | 54.47 | 54.65 | 54.00 | 54.12 | 174,394 | -0.37(-0.67%) |
Dec 04, 2013 | 54.23 | 54.83 | 53.89 | 54.49 | 260,175 | -0.13(-0.23%) |
Dec 03, 2013 | 54.69 | 55.34 | 54.35 | 54.62 | 527,590 | +0.97(+1.80%) |
Dec 02, 2013 | 54.65 | 54.92 | 53.55 | 53.65 | 414,566 | -1.33(-2.43%) |
Nov 29, 2013 | 54.81 | 55.10 | 54.55 | 54.98 | 97,816 | -0.03(-0.05%) |
Nov 27, 2013 | 54.47 | 55.04 | 54.39 | 55.01 | 162,196 | +0.85(+1.56%) |
Nov 26, 2013 | 53.81 | 54.32 | 53.69 | 54.17 | 472,461 | +0.82(+1.53%) |
Nov 25, 2013 | 53.98 | 54.27 | 53.15 | 53.35 | 368,011 | -1.39(-2.53%) |
Nov 22, 2013 | 54.50 | 54.84 | 54.19 | 54.74 | 221,504 | -0.66(-1.19%) |
Nov 21, 2013 | 55.42 | 55.54 | 55.10 | 55.39 | 220,544 | -0.93(-1.65%) |
Nov 20, 2013 | 57.24 | 57.25 | 56.26 | 56.32 | 253,905 | -0.93(-1.62%) |
Nov 19, 2013 | 57.84 | 57.98 | 57.10 | 57.25 | 253,861 | -1.24(-2.11%) |
Nov 18, 2013 | 58.79 | 59.18 | 58.39 | 58.49 | 336,606 | -0.40(-0.67%) |
Nov 15, 2013 | 58.23 | 59.33 | 58.19 | 58.89 | 429,426 | +0.69(+1.18%) |
Nov 14, 2013 | 57.60 | 58.24 | 57.10 | 58.20 | 259,153 | +1.31(+2.30%) |
Nov 12, 2013 | 57.30 | 57.54 | 56.45 | 56.89 | 427,731 | +0.02(+0.03%) |
Nov 11, 2013 | 56.87 | 57.19 | 56.77 | 56.87 | 335,162 | -0.36(-0.63%) |
Nov 08, 2013 | 56.93 | 57.25 | 56.74 | 57.23 | 411,980 | -0.43(-0.74%) |
Nov 07, 2013 | 58.54 | 58.58 | 57.40 | 57.66 | 524,200 | -1.12(-1.90%) |
Nov 06, 2013 | 58.83 | 59.18 | 58.59 | 58.77 | 364,984 | +1.22(+2.12%) |
Nov 05, 2013 | 57.94 | 58.12 | 57.46 | 57.55 | 211,035 | -0.05(-0.08%) |
Nov 04, 2013 | 57.04 | 57.63 | 56.95 | 57.60 | 510,407 | -0.98(-1.68%) |
Nov 01, 2013 | 58.57 | 58.81 | 58.03 | 58.58 | 390,358 | -0.23(-0.39%) |
Oct 31, 2013 | 59.55 | 59.55 | 58.80 | 58.81 | 475,082 | +0.47(+0.81%) |
Oct 30, 2013 | 59.31 | 59.31 | 57.90 | 58.34 | 453,475 | -2.11(-3.49%) |
Oct 29, 2013 | 60.20 | 60.65 | 60.18 | 60.45 | 182,027 | +0.54(+0.90%) |
Oct 28, 2013 | 59.45 | 60.03 | 59.19 | 59.91 | 148,430 | -0.39(-0.65%) |
Oct 25, 2013 | 59.85 | 60.49 | 59.85 | 60.31 | 202,144 | +0.54(+0.91%) |
Oct 24, 2013 | 60.40 | 60.41 | 59.67 | 59.76 | 333,020 | +0.37(+0.63%) |
Oct 23, 2013 | 59.63 | 59.82 | 59.33 | 59.39 | 321,176 | -1.32(-2.17%) |
Oct 22, 2013 | 60.49 | 61.43 | 60.29 | 60.71 | 267,107 | +0.93(+1.55%) |
Oct 21, 2013 | 59.94 | 60.13 | 59.58 | 59.78 | 260,238 | -1.90(-3.09%) |
Oct 18, 2013 | 61.58 | 61.92 | 61.27 | 61.68 | 109,242 | +0.24(+0.39%) |
Oct 17, 2013 | 60.84 | 61.64 | 60.83 | 61.44 | 195,950 | +1.00(+1.66%) |
Oct 16, 2013 | 60.14 | 60.59 | 59.86 | 60.44 | 205,942 | +0.40(+0.66%) |
Oct 15, 2013 | 60.56 | 60.77 | 59.87 | 60.04 | 313,830 | -0.67(-1.11%) |
Oct 14, 2013 | 59.97 | 60.94 | 59.90 | 60.71 | 301,890 | +0.22(+0.36%) |
Oct 11, 2013 | 60.11 | 60.74 | 59.82 | 60.50 | 338,582 | -0.15(-0.25%) |
Oct 10, 2013 | 59.70 | 60.72 | 59.40 | 60.65 | 478,031 | +2.57(+4.42%) |
Oct 09, 2013 | 57.87 | 58.29 | 57.34 | 58.08 | 193,657 | +0.85(+1.48%) |
Oct 08, 2013 | 58.54 | 58.65 | 57.05 | 57.23 | 326,291 | -0.55(-0.95%) |
Oct 07, 2013 | 57.43 | 58.11 | 57.32 | 57.78 | 152,800 | -1.07(-1.82%) |
Oct 04, 2013 | 57.94 | 59.00 | 57.90 | 58.85 | 218,399 | +0.91(+1.56%) |
Oct 03, 2013 | 58.68 | 58.70 | 57.38 | 57.94 | 182,111 | -0.37(-0.63%) |
Oct 02, 2013 | 57.60 | 58.32 | 57.59 | 58.31 | 291,544 | -0.19(-0.32%) |