Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 54.57 | 54.59 | 54.59 | 54.59 | 9,189,200 | +0.01(+0.03%) |
Dec 30, 2013 | 54.28 | 54.70 | 53.95 | 54.58 | 8,116,097 | +0.46(+0.85%) |
Dec 27, 2013 | 54.78 | 54.78 | 53.97 | 54.12 | 6,760,150 | -0.55(-1.00%) |
Dec 26, 2013 | 54.50 | 54.77 | 54.28 | 54.66 | 6,673,898 | +0.17(+0.32%) |
Dec 24, 2013 | 54.51 | 54.54 | 53.94 | 54.49 | 6,232,872 | -0.02(-0.04%) |
Dec 23, 2013 | 54.77 | 55.10 | 54.29 | 54.51 | 10,378,472 | +0.24(+0.44%) |
Dec 20, 2013 | 53.75 | 54.58 | 53.59 | 54.27 | 20,488,644 | +0.89(+1.68%) |
Dec 19, 2013 | 53.14 | 54.43 | 53.06 | 53.38 | 13,808,624 | -0.12(-0.22%) |
Dec 18, 2013 | 52.56 | 53.56 | 51.33 | 53.49 | 24,575,998 | +2.55(+5.01%) |
Dec 17, 2013 | 52.15 | 52.15 | 50.19 | 50.94 | 16,800,970 | -0.97(-1.88%) |
Dec 16, 2013 | 52.26 | 52.60 | 51.86 | 51.92 | 16,541,724 | +0.01(+0.03%) |
Dec 13, 2013 | 51.65 | 52.06 | 50.99 | 51.90 | 15,604,414 | +0.82(+1.61%) |
Dec 12, 2013 | 51.08 | 51.76 | 50.92 | 51.08 | 16,591,477 | -0.25(-0.48%) |
Dec 11, 2013 | 52.99 | 53.12 | 51.23 | 51.33 | 23,146,064 | -1.60(-3.02%) |
Dec 10, 2013 | 54.58 | 54.59 | 51.05 | 52.93 | 35,572,028 | -1.73(-3.17%) |
Dec 09, 2013 | 55.24 | 55.32 | 53.96 | 54.66 | 23,724,780 | +0.87(+1.62%) |
Dec 06, 2013 | 53.83 | 53.89 | 53.12 | 53.78 | 0 | +0.58(+1.09%) |
Dec 05, 2013 | 52.79 | 53.33 | 52.40 | 53.20 | 0 | +0.52(+0.99%) |
Dec 04, 2013 | 52.35 | 52.98 | 51.97 | 52.68 | 15,465,117 | +0.04(+0.07%) |
Dec 03, 2013 | 53.73 | 54.17 | 52.60 | 52.64 | 17,692,026 | -1.53(-2.82%) |
Dec 02, 2013 | 54.40 | 54.50 | 53.51 | 54.17 | 16,143,499 | -0.21(-0.39%) |
Nov 29, 2013 | 54.52 | 54.70 | 54.35 | 54.38 | 0 | +0.13(+0.24%) |
Nov 27, 2013 | 54.34 | 54.74 | 53.91 | 54.25 | 0 | +0.19(+0.35%) |
Nov 26, 2013 | 54.39 | 54.56 | 53.87 | 54.06 | 12,420,888 | -0.17(-0.31%) |
Nov 25, 2013 | 54.82 | 54.83 | 54.11 | 54.23 | 16,859,604 | +0.24(+0.44%) |
Nov 22, 2013 | 52.96 | 54.67 | 52.96 | 53.99 | 0 | +1.92(+3.69%) |
Nov 21, 2013 | 51.77 | 52.24 | 51.76 | 52.07 | 12,584,294 | +0.40(+0.77%) |
Nov 20, 2013 | 51.02 | 51.95 | 50.77 | 51.67 | 14,094,386 | +1.03(+2.04%) |
Nov 19, 2013 | 50.01 | 50.78 | 49.68 | 50.64 | 0 | +0.50(+1.00%) |
Nov 18, 2013 | 51.27 | 51.42 | 49.97 | 50.13 | 12,079,892 | -0.67(-1.32%) |
Nov 15, 2013 | 50.49 | 50.81 | 49.85 | 50.80 | 0 | +0.66(+1.32%) |
Nov 14, 2013 | 50.00 | 50.35 | 49.85 | 50.14 | 13,233,736 | +0.35(+0.70%) |
Nov 13, 2013 | 49.33 | 49.80 | 48.75 | 49.79 | 16,382,906 | +0.65(+1.32%) |
Nov 12, 2013 | 48.83 | 49.31 | 48.82 | 49.15 | 0 | +0.07(+0.15%) |
Nov 11, 2013 | 49.24 | 49.49 | 48.86 | 49.07 | 12,992,259 | +0.10(+0.21%) |
Nov 08, 2013 | 48.34 | 49.12 | 48.16 | 48.97 | 0 | +1.26(+2.65%) |
Nov 07, 2013 | 49.36 | 49.75 | 47.63 | 47.71 | 18,908,244 | -1.26(-2.58%) |
Nov 06, 2013 | 50.64 | 50.85 | 48.86 | 48.97 | 15,256,357 | -1.58(-3.13%) |
Nov 05, 2013 | 50.51 | 50.91 | 50.34 | 50.55 | 9,754,943 | +0.15(+0.29%) |
Nov 04, 2013 | 51.70 | 51.79 | 50.39 | 50.40 | 12,823,527 | -1.18(-2.30%) |
Nov 01, 2013 | 51.89 | 51.97 | 51.19 | 51.59 | 0 | -0.15(-0.29%) |
Oct 31, 2013 | 52.89 | 52.90 | 51.59 | 51.74 | 17,495,312 | -1.09(-2.06%) |
Oct 30, 2013 | 52.26 | 53.21 | 51.92 | 52.82 | 22,877,676 | +2.30(+4.56%) |
Oct 29, 2013 | 50.00 | 50.56 | 49.60 | 50.52 | 8,530,522 | +0.56(+1.12%) |
Oct 28, 2013 | 50.88 | 51.17 | 49.87 | 49.96 | 9,586,783 | -0.69(-1.36%) |
Oct 25, 2013 | 50.97 | 51.10 | 49.58 | 50.65 | 0 | -0.11(-0.21%) |
Oct 24, 2013 | 50.48 | 50.98 | 50.12 | 50.76 | 14,408,987 | +0.60(+1.19%) |
Oct 23, 2013 | 49.76 | 50.41 | 49.45 | 50.16 | 13,435,965 | +0.67(+1.35%) |
Oct 22, 2013 | 48.71 | 49.61 | 48.44 | 49.50 | 9,446,141 | +0.80(+1.64%) |
Oct 21, 2013 | 49.51 | 49.68 | 48.43 | 48.70 | 13,323,018 | -0.89(-1.79%) |
Oct 18, 2013 | 48.90 | 49.76 | 48.33 | 49.58 | 21,249,968 | +0.62(+1.26%) |
Oct 17, 2013 | 47.76 | 48.98 | 47.44 | 48.96 | 10,524,905 | +1.24(+2.60%) |
Oct 16, 2013 | 46.57 | 47.79 | 46.41 | 47.72 | 11,419,626 | +1.49(+3.22%) |
Oct 15, 2013 | 46.12 | 47.05 | 46.11 | 46.23 | 11,008,980 | -0.20(-0.42%) |
Oct 14, 2013 | 45.41 | 46.43 | 44.93 | 46.43 | 11,926,019 | +0.86(+1.88%) |
Oct 11, 2013 | 45.75 | 46.14 | 45.34 | 45.57 | 0 | -0.04(-0.08%) |
Oct 10, 2013 | 44.80 | 45.65 | 44.45 | 45.61 | 20,881,398 | +2.79(+6.52%) |
Oct 09, 2013 | 43.48 | 43.79 | 42.75 | 42.81 | 21,026,578 | -0.35(-0.81%) |
Oct 08, 2013 | 44.95 | 44.98 | 43.11 | 43.16 | 13,285,064 | -1.74(-3.87%) |
Oct 07, 2013 | 45.18 | 45.47 | 44.82 | 44.90 | 11,082,231 | -0.92(-2.01%) |
Oct 04, 2013 | 44.80 | 45.84 | 44.80 | 45.82 | 8,738,019 | +0.97(+2.16%) |
Oct 03, 2013 | 45.28 | 45.58 | 44.61 | 44.86 | 9,219,055 | -0.50(-1.11%) |
Oct 02, 2013 | 45.34 | 45.57 | 45.00 | 45.36 | 6,862,428 | -0.29(-0.64%) |