Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 54.75 | 55.11 | 55.11 | 55.11 | 7,712,841 | +0.50(+0.92%) |
Dec 30, 2013 | 54.68 | 54.85 | 54.56 | 54.61 | 7,254,690 | -0.17(-0.31%) |
Dec 27, 2013 | 54.74 | 54.94 | 54.67 | 54.78 | 6,793,296 | +0.24(+0.44%) |
Dec 26, 2013 | 54.22 | 54.69 | 54.22 | 54.54 | 6,209,236 | +0.33(+0.60%) |
Dec 24, 2013 | 53.94 | 54.37 | 53.92 | 54.22 | 3,499,405 | +0.15(+0.27%) |
Dec 23, 2013 | 54.57 | 54.60 | 53.83 | 54.07 | 12,041,829 | -0.05(-0.10%) |
Dec 20, 2013 | 53.80 | 54.21 | 53.62 | 54.12 | 29,185,074 | +0.36(+0.66%) |
Dec 19, 2013 | 54.25 | 54.41 | 53.54 | 53.76 | 11,833,943 | -0.56(-1.02%) |
Dec 18, 2013 | 54.10 | 54.34 | 53.21 | 54.32 | 12,619,782 | +0.19(+0.36%) |
Dec 17, 2013 | 53.81 | 54.17 | 53.64 | 54.13 | 11,571,160 | +0.10(+0.18%) |
Dec 16, 2013 | 54.26 | 54.38 | 53.82 | 54.03 | 11,490,655 | +0.16(+0.29%) |
Dec 13, 2013 | 54.51 | 54.53 | 53.84 | 53.87 | 11,752,433 | -0.11(-0.21%) |
Dec 12, 2013 | 54.19 | 54.50 | 53.81 | 53.99 | 10,103,547 | -0.21(-0.38%) |
Dec 11, 2013 | 54.92 | 55.01 | 54.16 | 54.19 | 13,306,972 | -0.27(-0.50%) |
Dec 10, 2013 | 54.39 | 54.81 | 54.25 | 54.47 | 14,442,035 | +0.01(+0.01%) |
Dec 09, 2013 | 54.87 | 55.07 | 54.14 | 54.46 | 11,964,551 | -0.29(-0.53%) |
Dec 06, 2013 | 54.63 | 54.91 | 54.26 | 54.75 | 0 | +0.39(+0.72%) |
Dec 05, 2013 | 54.19 | 54.51 | 54.11 | 54.36 | 10,405,888 | +0.04(+0.07%) |
Dec 04, 2013 | 54.20 | 54.56 | 54.08 | 54.32 | 8,766,318 | -0.10(-0.18%) |
Dec 03, 2013 | 54.33 | 54.51 | 54.24 | 54.42 | 10,698,558 | -0.10(-0.18%) |
Dec 02, 2013 | 54.58 | 54.83 | 54.36 | 54.51 | 11,924,889 | -0.10(-0.19%) |
Nov 29, 2013 | 54.57 | 54.85 | 54.38 | 54.62 | 0 | +0.01(+0.03%) |
Nov 27, 2013 | 54.36 | 54.62 | 54.05 | 54.60 | 0 | +0.19(+0.35%) |
Nov 26, 2013 | 53.70 | 54.41 | 53.63 | 54.41 | 20,605,622 | +0.86(+1.60%) |
Nov 25, 2013 | 52.52 | 53.58 | 52.42 | 53.55 | 22,401,548 | -0.35(-0.64%) |
Nov 22, 2013 | 53.12 | 54.00 | 53.09 | 53.90 | 0 | +0.92(+1.74%) |
Nov 21, 2013 | 52.01 | 53.05 | 52.01 | 52.98 | 18,369,422 | +0.50(+0.96%) |
Nov 20, 2013 | 53.15 | 53.49 | 52.39 | 52.47 | 20,446,442 | -0.60(-1.13%) |
Nov 19, 2013 | 53.32 | 53.51 | 52.99 | 53.07 | 14,273,749 | -0.07(-0.14%) |
Nov 18, 2013 | 53.40 | 53.41 | 52.98 | 53.15 | 14,810,467 | -0.17(-0.32%) |
Nov 15, 2013 | 52.70 | 53.32 | 52.53 | 53.32 | 19,250,944 | +0.70(+1.33%) |
Nov 14, 2013 | 51.70 | 52.81 | 51.60 | 52.61 | 19,896,038 | +0.88(+1.70%) |
Nov 13, 2013 | 50.97 | 51.73 | 50.64 | 51.73 | 18,383,950 | +1.12(+2.22%) |
Nov 12, 2013 | 49.90 | 50.66 | 49.90 | 50.61 | 0 | +0.66(+1.32%) |
Nov 11, 2013 | 49.72 | 50.18 | 49.63 | 49.95 | 14,295,284 | +0.13(+0.25%) |
Nov 08, 2013 | 49.81 | 50.26 | 49.54 | 49.83 | 0 | +0.27(+0.54%) |
Nov 07, 2013 | 49.37 | 50.05 | 48.94 | 49.56 | 45,710,424 | -1.96(-3.80%) |
Nov 06, 2013 | 51.29 | 51.57 | 50.73 | 51.52 | 17,578,508 | +0.54(+1.07%) |
Nov 05, 2013 | 51.16 | 51.38 | 50.87 | 50.98 | 11,565,988 | -0.42(-0.81%) |
Nov 04, 2013 | 51.82 | 51.85 | 51.16 | 51.40 | 12,547,735 | -0.24(-0.47%) |
Nov 01, 2013 | 51.37 | 51.71 | 51.21 | 51.64 | 0 | +0.30(+0.59%) |
Oct 31, 2013 | 51.11 | 51.70 | 50.80 | 51.34 | 15,146,733 | +0.33(+0.65%) |
Oct 30, 2013 | 50.97 | 51.23 | 50.85 | 51.00 | 9,725,400 | +0.08(+0.16%) |
Oct 29, 2013 | 50.77 | 51.26 | 50.68 | 50.92 | 11,090,691 | +0.29(+0.57%) |
Oct 28, 2013 | 50.52 | 50.69 | 50.21 | 50.63 | 10,323,876 | +0.20(+0.40%) |
Oct 25, 2013 | 49.64 | 50.43 | 49.50 | 50.43 | 0 | +0.98(+1.99%) |
Oct 24, 2013 | 49.84 | 49.87 | 49.36 | 49.45 | 9,464,751 | -0.07(-0.15%) |
Oct 23, 2013 | 50.43 | 50.60 | 49.44 | 49.53 | 18,252,614 | -1.39(-2.73%) |
Oct 22, 2013 | 50.86 | 51.16 | 50.82 | 50.91 | 10,947,963 | +0.11(+0.22%) |
Oct 21, 2013 | 50.61 | 50.94 | 50.50 | 50.80 | 7,565,507 | +0.27(+0.54%) |
Oct 18, 2013 | 50.58 | 50.96 | 50.40 | 50.53 | 11,160,332 | -0.22(-0.43%) |
Oct 17, 2013 | 50.45 | 50.80 | 50.12 | 50.75 | 9,940,409 | -0.13(-0.25%) |
Oct 16, 2013 | 50.60 | 51.05 | 50.52 | 50.88 | 11,133,398 | +0.52(+1.03%) |
Oct 15, 2013 | 50.24 | 50.75 | 50.09 | 50.36 | 10,434,208 | +0.31(+0.62%) |
Oct 14, 2013 | 49.58 | 50.19 | 49.44 | 50.05 | 7,508,787 | +0.15(+0.30%) |
Oct 11, 2013 | 49.47 | 49.94 | 49.19 | 49.90 | 0 | +0.52(+1.06%) |
Oct 10, 2013 | 48.92 | 49.47 | 48.76 | 49.38 | 9,921,052 | +0.83(+1.72%) |
Oct 09, 2013 | 49.16 | 49.19 | 48.37 | 48.54 | 14,947,622 | -0.47(-0.96%) |
Oct 08, 2013 | 49.63 | 49.67 | 48.95 | 49.02 | 10,847,930 | -0.62(-1.25%) |
Oct 07, 2013 | 49.05 | 49.98 | 48.98 | 49.64 | 15,972,102 | -0.61(-1.22%) |
Oct 04, 2013 | 49.68 | 50.38 | 49.59 | 50.25 | 10,629,220 | +0.67(+1.36%) |
Oct 03, 2013 | 50.03 | 50.03 | 49.27 | 49.58 | 8,335,971 | -0.42(-0.84%) |
Oct 02, 2013 | 49.52 | 50.04 | 49.46 | 50.00 | 8,227,449 | +0.14(+0.28%) |