Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 54.98 | 54.43 | 54.43 | 54.43 | 1,883,590 | -0.34(-0.63%) |
Dec 30, 2013 | 54.44 | 54.97 | 54.15 | 54.78 | 4,818,370 | +0.53(+0.98%) |
Dec 27, 2013 | 55.22 | 55.49 | 54.21 | 54.24 | 2,209,479 | -0.74(-1.35%) |
Dec 26, 2013 | 55.46 | 55.54 | 54.92 | 54.98 | 1,942,005 | -0.49(-0.88%) |
Dec 24, 2013 | 55.38 | 55.91 | 55.38 | 55.47 | 915,752 | -0.11(-0.19%) |
Dec 23, 2013 | 54.37 | 55.63 | 54.26 | 55.58 | 7,777,599 | +1.36(+2.51%) |
Dec 20, 2013 | 53.96 | 54.49 | 53.95 | 54.22 | 2,650,016 | +0.47(+0.87%) |
Dec 19, 2013 | 53.98 | 54.20 | 53.69 | 53.75 | 1,564,629 | -0.42(-0.78%) |
Dec 18, 2013 | 53.32 | 54.18 | 52.96 | 54.17 | 3,679,045 | +0.90(+1.69%) |
Dec 17, 2013 | 53.81 | 54.01 | 53.13 | 53.27 | 2,951,541 | -0.42(-0.77%) |
Dec 16, 2013 | 54.99 | 55.16 | 53.61 | 53.69 | 5,588,506 | -0.89(-1.64%) |
Dec 13, 2013 | 54.89 | 55.14 | 54.25 | 54.58 | 2,632,070 | +0.02(+0.03%) |
Dec 12, 2013 | 54.68 | 55.11 | 54.47 | 54.56 | 4,794,964 | -0.77(-1.39%) |
Dec 11, 2013 | 54.88 | 55.79 | 54.83 | 55.33 | 4,579,696 | +0.51(+0.94%) |
Dec 10, 2013 | 55.00 | 55.34 | 54.52 | 54.81 | 2,919,044 | -0.31(-0.56%) |
Dec 09, 2013 | 54.33 | 55.23 | 54.30 | 55.12 | 5,693,562 | +0.79(+1.46%) |
Dec 06, 2013 | 54.65 | 55.12 | 53.79 | 54.33 | 7,195,624 | +0.35(+0.65%) |
Dec 05, 2013 | 52.62 | 54.37 | 52.57 | 53.97 | 12,201,929 | +3.10(+6.10%) |
Dec 04, 2013 | 50.56 | 51.10 | 50.14 | 50.87 | 5,523,779 | -0.10(-0.19%) |
Dec 03, 2013 | 50.78 | 51.09 | 50.56 | 50.97 | 3,053,824 | +0.17(+0.34%) |
Dec 02, 2013 | 51.36 | 51.36 | 50.65 | 50.80 | 4,332,121 | -0.59(-1.14%) |
Nov 29, 2013 | 51.92 | 52.11 | 51.36 | 51.38 | 1,878,228 | -0.37(-0.71%) |
Nov 27, 2013 | 53.04 | 53.04 | 51.71 | 51.75 | 5,925,711 | -1.30(-2.45%) |
Nov 26, 2013 | 53.13 | 53.24 | 52.21 | 53.05 | 4,947,936 | +0.27(+0.51%) |
Nov 25, 2013 | 53.00 | 53.06 | 52.58 | 52.78 | 1,704,860 | +0.08(+0.15%) |
Nov 22, 2013 | 52.47 | 52.79 | 52.19 | 52.70 | 2,482,818 | +0.42(+0.79%) |
Nov 21, 2013 | 51.43 | 52.39 | 51.34 | 52.29 | 4,918,760 | -0.35(-0.67%) |
Nov 20, 2013 | 53.09 | 53.35 | 52.45 | 52.64 | 4,306,859 | -0.33(-0.63%) |
Nov 19, 2013 | 53.05 | 53.69 | 52.86 | 52.97 | 3,406,350 | -0.16(-0.31%) |
Nov 18, 2013 | 53.64 | 53.75 | 52.92 | 53.13 | 2,369,661 | -0.34(-0.64%) |
Nov 15, 2013 | 53.44 | 53.69 | 52.85 | 53.48 | 3,881,705 | -0.21(-0.39%) |
Nov 14, 2013 | 53.33 | 53.70 | 52.86 | 53.69 | 2,218,227 | +0.92(+1.74%) |
Nov 12, 2013 | 52.34 | 52.80 | 52.19 | 52.76 | 2,097,625 | +0.42(+0.79%) |
Nov 11, 2013 | 51.74 | 52.60 | 51.66 | 52.35 | 2,140,797 | +0.66(+1.27%) |
Nov 08, 2013 | 51.61 | 51.81 | 51.27 | 51.69 | 2,129,855 | +0.05(+0.10%) |
Nov 07, 2013 | 52.42 | 52.87 | 51.39 | 51.64 | 2,490,794 | -0.71(-1.36%) |
Nov 06, 2013 | 52.44 | 52.87 | 52.24 | 52.35 | 1,807,421 | -0.09(-0.17%) |
Nov 05, 2013 | 51.81 | 52.70 | 51.62 | 52.44 | 3,172,097 | +0.52(+1.01%) |
Nov 04, 2013 | 52.33 | 52.55 | 51.86 | 51.92 | 2,789,007 | -0.22(-0.42%) |
Nov 01, 2013 | 52.19 | 52.47 | 51.89 | 52.13 | 2,358,321 | -0.01(-0.02%) |
Oct 31, 2013 | 52.79 | 53.05 | 52.07 | 52.14 | 3,144,559 | -0.71(-1.35%) |
Oct 30, 2013 | 53.68 | 53.71 | 52.46 | 52.86 | 2,082,883 | -0.69(-1.30%) |
Oct 29, 2013 | 53.66 | 53.88 | 53.40 | 53.55 | 1,945,609 | +0.15(+0.29%) |
Oct 28, 2013 | 53.60 | 53.76 | 53.22 | 53.40 | 1,860,456 | -0.30(-0.55%) |
Oct 25, 2013 | 53.91 | 54.03 | 53.49 | 53.69 | 2,171,731 | -0.23(-0.42%) |
Oct 24, 2013 | 53.36 | 54.00 | 53.19 | 53.92 | 2,138,248 | +0.69(+1.31%) |
Oct 23, 2013 | 53.59 | 53.63 | 52.79 | 53.23 | 1,896,557 | -0.35(-0.66%) |
Oct 22, 2013 | 53.23 | 53.78 | 53.20 | 53.58 | 1,857,324 | +0.41(+0.76%) |
Oct 21, 2013 | 53.13 | 53.28 | 52.67 | 53.17 | 1,073,611 | +0.03(+0.05%) |
Oct 18, 2013 | 53.36 | 53.36 | 52.32 | 53.14 | 2,967,690 | +0.06(+0.12%) |
Oct 17, 2013 | 51.65 | 53.18 | 51.53 | 53.08 | 2,636,814 | +1.31(+2.53%) |
Oct 16, 2013 | 51.61 | 52.03 | 51.47 | 51.77 | 2,558,005 | +0.56(+1.09%) |
Oct 15, 2013 | 51.47 | 51.65 | 50.93 | 51.21 | 2,339,030 | -0.27(-0.53%) |
Oct 14, 2013 | 51.91 | 52.16 | 51.22 | 51.48 | 3,822,361 | -0.70(-1.35%) |
Oct 11, 2013 | 51.80 | 52.29 | 51.57 | 52.19 | 2,859,806 | +0.26(+0.50%) |
Oct 10, 2013 | 51.53 | 52.01 | 51.47 | 51.93 | 2,752,452 | +0.76(+1.48%) |
Oct 09, 2013 | 50.85 | 51.24 | 50.50 | 51.17 | 4,603,048 | +0.32(+0.62%) |
Oct 08, 2013 | 51.44 | 51.69 | 50.77 | 50.85 | 3,060,806 | -0.71(-1.38%) |
Oct 07, 2013 | 52.67 | 52.67 | 51.56 | 51.56 | 3,089,760 | -1.47(-2.77%) |
Oct 04, 2013 | 52.03 | 53.08 | 51.93 | 53.04 | 2,785,547 | +0.92(+1.77%) |
Oct 03, 2013 | 52.25 | 52.36 | 51.84 | 52.12 | 2,891,609 | -0.14(-0.26%) |
Oct 02, 2013 | 51.84 | 52.29 | 51.66 | 52.25 | 2,440,516 | +0.11(+0.21%) |