Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 62.90 | 62.45 | 62.45 | 62.45 | 402,942 | -0.24(-0.39%) |
Dec 30, 2013 | 62.91 | 62.96 | 62.42 | 62.69 | 267,807 | -0.25(-0.40%) |
Dec 27, 2013 | 63.60 | 63.71 | 62.83 | 62.95 | 267,342 | -0.43(-0.68%) |
Dec 26, 2013 | 62.70 | 63.71 | 62.63 | 63.38 | 322,242 | +0.74(+1.17%) |
Dec 24, 2013 | 62.57 | 62.90 | 62.51 | 62.64 | 507,077 | +0.16(+0.26%) |
Dec 23, 2013 | 61.86 | 62.59 | 61.78 | 62.48 | 400,207 | +0.65(+1.06%) |
Dec 20, 2013 | 60.84 | 61.85 | 60.69 | 61.82 | 917,389 | +0.24(+0.39%) |
Dec 19, 2013 | 62.61 | 62.76 | 61.38 | 61.58 | 410,339 | -1.15(-1.83%) |
Dec 18, 2013 | 62.46 | 62.73 | 61.45 | 62.73 | 491,227 | +0.39(+0.63%) |
Dec 17, 2013 | 62.29 | 62.52 | 62.12 | 62.34 | 487,631 | +0.01(+0.01%) |
Dec 16, 2013 | 62.20 | 62.82 | 62.12 | 62.33 | 352,250 | +0.29(+0.46%) |
Dec 13, 2013 | 61.96 | 62.22 | 61.78 | 62.04 | 411,155 | +0.14(+0.23%) |
Dec 12, 2013 | 61.78 | 62.10 | 61.22 | 61.90 | 442,784 | +0.01(+0.01%) |
Dec 11, 2013 | 62.34 | 62.64 | 61.63 | 61.89 | 378,333 | -0.47(-0.75%) |
Dec 10, 2013 | 63.12 | 63.27 | 62.35 | 62.35 | 478,535 | -0.79(-1.25%) |
Dec 09, 2013 | 63.03 | 63.63 | 62.81 | 63.14 | 701,917 | +0.75(+1.20%) |
Dec 06, 2013 | 62.00 | 62.53 | 61.84 | 62.39 | 276,116 | +0.42(+0.68%) |
Dec 05, 2013 | 61.58 | 62.22 | 61.20 | 61.97 | 448,283 | +0.54(+0.87%) |
Dec 04, 2013 | 60.73 | 61.74 | 60.73 | 61.43 | 388,714 | +0.42(+0.69%) |
Dec 03, 2013 | 60.89 | 61.25 | 60.60 | 61.01 | 665,769 | -0.29(-0.48%) |
Dec 02, 2013 | 61.64 | 61.81 | 61.15 | 61.31 | 388,367 | -0.50(-0.81%) |
Nov 29, 2013 | 62.09 | 62.26 | 61.75 | 61.81 | 189,848 | -0.16(-0.26%) |
Nov 27, 2013 | 62.14 | 62.38 | 61.71 | 61.97 | 339,846 | -0.08(-0.13%) |
Nov 26, 2013 | 62.12 | 62.26 | 61.92 | 62.05 | 383,804 | -0.11(-0.17%) |
Nov 25, 2013 | 62.50 | 62.53 | 61.67 | 62.16 | 370,113 | -0.21(-0.33%) |
Nov 22, 2013 | 61.82 | 62.68 | 61.79 | 62.36 | 425,246 | +0.54(+0.87%) |
Nov 21, 2013 | 61.06 | 62.07 | 60.86 | 61.83 | 511,212 | +1.04(+1.71%) |
Nov 20, 2013 | 60.75 | 61.10 | 60.46 | 60.79 | 409,118 | +0.30(+0.49%) |
Nov 19, 2013 | 60.49 | 60.72 | 60.05 | 60.49 | 715,037 | -0.19(-0.31%) |
Nov 18, 2013 | 61.62 | 61.71 | 60.39 | 60.68 | 366,680 | -0.87(-1.41%) |
Nov 15, 2013 | 61.89 | 62.09 | 61.11 | 61.55 | 357,329 | -0.34(-0.55%) |
Nov 14, 2013 | 61.85 | 61.92 | 61.41 | 61.89 | 330,771 | +0.70(+1.14%) |
Nov 12, 2013 | 60.57 | 61.22 | 60.43 | 61.19 | 481,270 | +0.56(+0.93%) |
Nov 11, 2013 | 60.58 | 61.21 | 60.58 | 60.63 | 326,735 | +0.19(+0.31%) |
Nov 08, 2013 | 59.61 | 60.59 | 59.61 | 60.44 | 315,233 | +0.80(+1.35%) |
Nov 07, 2013 | 60.83 | 61.04 | 59.60 | 59.64 | 349,434 | -1.10(-1.81%) |
Nov 06, 2013 | 61.13 | 61.29 | 60.65 | 60.74 | 284,209 | -0.07(-0.12%) |
Nov 05, 2013 | 59.81 | 61.23 | 59.54 | 60.81 | 474,919 | +0.81(+1.36%) |
Nov 04, 2013 | 59.98 | 60.47 | 59.83 | 59.99 | 335,024 | +0.19(+0.31%) |
Nov 01, 2013 | 60.07 | 60.26 | 59.53 | 59.81 | 424,220 | -0.15(-0.25%) |
Oct 31, 2013 | 60.73 | 60.73 | 59.81 | 59.96 | 547,010 | -0.72(-1.19%) |
Oct 30, 2013 | 61.32 | 61.34 | 60.39 | 60.68 | 423,172 | -0.44(-0.72%) |
Oct 29, 2013 | 60.69 | 61.16 | 60.38 | 61.12 | 475,820 | +0.65(+1.08%) |
Oct 28, 2013 | 60.50 | 60.79 | 60.09 | 60.47 | 358,775 | +0.11(+0.18%) |
Oct 25, 2013 | 60.40 | 60.71 | 60.04 | 60.36 | 481,809 | +0.11(+0.18%) |
Oct 24, 2013 | 59.55 | 60.34 | 59.20 | 60.25 | 1,042,522 | +0.93(+1.57%) |
Oct 23, 2013 | 59.90 | 60.09 | 59.05 | 59.32 | 601,599 | -0.77(-1.28%) |
Oct 22, 2013 | 59.98 | 60.17 | 59.51 | 60.09 | 706,946 | +0.21(+0.34%) |
Oct 21, 2013 | 59.89 | 60.25 | 59.79 | 59.89 | 584,422 | -0.06(-0.10%) |
Oct 18, 2013 | 59.90 | 60.16 | 59.30 | 59.95 | 877,137 | +0.38(+0.63%) |
Oct 17, 2013 | 59.40 | 59.62 | 58.95 | 59.57 | 745,311 | -0.03(-0.04%) |
Oct 16, 2013 | 58.65 | 59.74 | 58.52 | 59.60 | 1,138,518 | +1.57(+2.71%) |
Oct 15, 2013 | 60.21 | 60.21 | 58.02 | 58.03 | 2,646,529 | -3.53(-5.74%) |
Oct 14, 2013 | 60.87 | 61.73 | 60.57 | 61.56 | 622,042 | +0.44(+0.72%) |
Oct 11, 2013 | 59.83 | 61.15 | 59.83 | 61.12 | 653,889 | +1.06(+1.76%) |
Oct 10, 2013 | 60.16 | 60.26 | 59.57 | 60.06 | 1,048,293 | +0.53(+0.89%) |
Oct 09, 2013 | 60.28 | 60.39 | 59.49 | 59.54 | 868,636 | -0.75(-1.25%) |
Oct 08, 2013 | 61.12 | 61.42 | 60.26 | 60.29 | 802,668 | -0.83(-1.36%) |
Oct 07, 2013 | 60.84 | 61.57 | 60.81 | 61.12 | 630,746 | -0.33(-0.54%) |
Oct 04, 2013 | 61.03 | 61.75 | 60.72 | 61.45 | 409,122 | +0.35(+0.57%) |
Oct 03, 2013 | 61.23 | 62.06 | 60.77 | 61.10 | 1,763,118 | -1.15(-1.85%) |
Oct 02, 2013 | 60.85 | 62.51 | 60.85 | 62.26 | 941,561 | +0.10(+0.16%) |