Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 64.95 | 65.66 | 65.66 | 65.66 | 1,255,770 | +0.77(+1.19%) |
Dec 30, 2013 | 65.03 | 65.35 | 64.41 | 64.88 | 978,216 | +0.08(+0.12%) |
Dec 27, 2013 | 65.01 | 65.46 | 64.57 | 64.81 | 881,945 | -0.25(-0.39%) |
Dec 26, 2013 | 64.62 | 65.35 | 64.54 | 65.06 | 636,222 | +0.50(+0.77%) |
Dec 24, 2013 | 64.68 | 64.84 | 64.09 | 64.56 | 491,100 | -0.17(-0.26%) |
Dec 23, 2013 | 64.08 | 64.81 | 63.73 | 64.73 | 1,159,500 | +1.01(+1.58%) |
Dec 20, 2013 | 64.29 | 64.29 | 63.38 | 63.72 | 3,355,076 | +0.77(+1.22%) |
Dec 19, 2013 | 63.80 | 63.89 | 62.68 | 62.96 | 1,572,709 | -0.71(-1.12%) |
Dec 18, 2013 | 62.83 | 63.72 | 61.70 | 63.67 | 2,109,321 | +1.09(+1.75%) |
Dec 17, 2013 | 61.94 | 62.73 | 61.54 | 62.57 | 1,938,378 | +0.48(+0.77%) |
Dec 16, 2013 | 59.84 | 63.14 | 59.64 | 62.09 | 4,668,907 | +2.97(+5.02%) |
Dec 13, 2013 | 59.32 | 60.01 | 58.71 | 59.12 | 1,211,222 | +0.18(+0.30%) |
Dec 12, 2013 | 58.79 | 59.14 | 58.53 | 58.95 | 2,493,981 | +0.22(+0.37%) |
Dec 11, 2013 | 59.37 | 59.75 | 58.59 | 58.73 | 2,236,736 | -0.84(-1.41%) |
Dec 10, 2013 | 59.61 | 60.33 | 59.56 | 59.57 | 1,320,208 | -0.28(-0.47%) |
Dec 09, 2013 | 60.07 | 60.44 | 59.63 | 59.85 | 1,156,549 | +0.02(+0.03%) |
Dec 06, 2013 | 60.47 | 60.54 | 59.74 | 59.83 | 0 | -0.09(-0.16%) |
Dec 05, 2013 | 59.07 | 60.20 | 58.80 | 59.93 | 2,121,125 | +0.70(+1.18%) |
Dec 04, 2013 | 58.59 | 59.52 | 58.36 | 59.23 | 1,472,983 | +0.26(+0.45%) |
Dec 03, 2013 | 58.47 | 59.27 | 58.52 | 58.96 | 1,306,673 | -0.05(-0.08%) |
Dec 02, 2013 | 59.94 | 60.10 | 58.79 | 59.01 | 1,545,840 | -1.02(-1.70%) |
Nov 29, 2013 | 59.58 | 60.51 | 59.57 | 60.03 | 0 | +0.37(+0.62%) |
Nov 27, 2013 | 58.96 | 60.19 | 58.96 | 59.66 | 0 | +0.91(+1.56%) |
Nov 26, 2013 | 57.66 | 59.19 | 57.65 | 58.75 | 0 | +0.89(+1.53%) |
Nov 25, 2013 | 58.63 | 58.96 | 57.77 | 57.86 | 1,654,416 | -0.62(-1.06%) |
Nov 22, 2013 | 59.11 | 59.11 | 58.30 | 58.48 | 0 | -0.51(-0.86%) |
Nov 21, 2013 | 57.61 | 59.06 | 57.60 | 58.99 | 2,146,186 | +1.39(+2.42%) |
Nov 20, 2013 | 57.95 | 58.72 | 57.22 | 57.60 | 0 | +0.39(+0.68%) |
Nov 19, 2013 | 57.27 | 57.66 | 56.75 | 57.21 | 0 | -0.19(-0.33%) |
Nov 18, 2013 | 57.58 | 58.29 | 57.25 | 57.40 | 2,182,939 | -0.13(-0.23%) |
Nov 15, 2013 | 57.57 | 57.81 | 57.20 | 57.53 | 0 | +0.14(+0.25%) |
Nov 14, 2013 | 57.96 | 58.06 | 57.00 | 57.39 | 1,944,704 | -0.92(-1.58%) |
Nov 12, 2013 | 57.64 | 58.35 | 56.95 | 58.31 | 0 | +0.72(+1.26%) |
Nov 11, 2013 | 56.05 | 57.66 | 55.59 | 57.59 | 2,571,031 | +1.29(+2.29%) |
Nov 08, 2013 | 55.62 | 57.06 | 55.56 | 56.30 | 0 | +0.91(+1.65%) |
Nov 07, 2013 | 56.24 | 56.87 | 54.63 | 55.39 | 3,303,247 | -0.85(-1.50%) |
Nov 06, 2013 | 56.01 | 56.37 | 55.61 | 56.23 | 2,835,456 | +0.22(+0.39%) |
Nov 05, 2013 | 56.48 | 56.71 | 55.73 | 56.02 | 0 | -0.62(-1.10%) |
Nov 04, 2013 | 56.49 | 57.24 | 55.75 | 56.64 | 3,816,648 | +0.12(+0.22%) |
Nov 01, 2013 | 55.45 | 56.59 | 54.73 | 56.52 | 0 | +1.08(+1.94%) |
Oct 31, 2013 | 55.11 | 56.31 | 54.18 | 55.44 | 17,007,408 | +8.47(+18.02%) |
Oct 30, 2013 | 47.76 | 47.95 | 46.75 | 46.97 | 6,922,732 | -0.68(-1.42%) |
Oct 29, 2013 | 47.16 | 47.84 | 47.06 | 47.65 | 3,965,971 | +0.71(+1.50%) |
Oct 28, 2013 | 47.51 | 47.82 | 46.83 | 46.94 | 3,193,077 | -0.49(-1.03%) |
Oct 25, 2013 | 47.79 | 48.15 | 47.12 | 47.43 | 0 | -0.05(-0.10%) |
Oct 24, 2013 | 45.98 | 47.53 | 45.63 | 47.48 | 3,280,524 | +1.22(+2.64%) |
Oct 23, 2013 | 46.47 | 47.20 | 46.06 | 46.26 | 4,456,114 | +0.27(+0.59%) |
Oct 22, 2013 | 45.57 | 46.14 | 45.25 | 45.99 | 3,856,340 | +0.68(+1.49%) |
Oct 21, 2013 | 45.55 | 45.75 | 45.08 | 45.31 | 3,147,872 | -0.23(-0.50%) |
Oct 18, 2013 | 45.50 | 46.03 | 45.05 | 45.53 | 3,171,307 | +0.21(+0.46%) |
Oct 17, 2013 | 44.85 | 45.44 | 44.58 | 45.33 | 2,922,403 | +0.29(+0.65%) |
Oct 16, 2013 | 45.45 | 45.71 | 44.82 | 45.04 | 3,871,272 | +0.01(+0.02%) |
Oct 15, 2013 | 45.52 | 45.60 | 44.65 | 45.03 | 6,463,499 | -0.58(-1.28%) |
Oct 14, 2013 | 46.78 | 46.85 | 44.43 | 45.61 | 14,091,366 | -3.03(-6.22%) |
Oct 11, 2013 | 48.25 | 48.84 | 47.98 | 48.64 | 0 | +0.32(+0.66%) |
Oct 10, 2013 | 47.60 | 48.60 | 47.56 | 48.32 | 2,829,817 | +1.32(+2.80%) |
Oct 09, 2013 | 47.59 | 47.66 | 45.93 | 47.00 | 4,317,806 | -0.60(-1.26%) |
Oct 08, 2013 | 48.58 | 48.84 | 46.74 | 47.60 | 4,574,761 | -1.07(-2.20%) |
Oct 07, 2013 | 48.32 | 49.17 | 48.07 | 48.67 | 2,434,041 | +0.09(+0.19%) |
Oct 04, 2013 | 48.96 | 49.14 | 48.40 | 48.58 | 0 | -0.45(-0.92%) |
Oct 03, 2013 | 50.21 | 50.58 | 48.95 | 49.03 | 0 | -1.23(-2.45%) |
Oct 02, 2013 | 49.37 | 50.88 | 49.36 | 50.26 | 3,494,739 | +0.56(+1.14%) |