Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 60.26 | 60.65 | 60.65 | 60.65 | 1,510,347 | +0.47(+0.79%) |
Dec 30, 2013 | 60.27 | 60.50 | 59.96 | 60.18 | 1,490,628 | -0.22(-0.36%) |
Dec 27, 2013 | 60.83 | 60.95 | 60.33 | 60.39 | 1,389,411 | -0.39(-0.65%) |
Dec 26, 2013 | 60.48 | 60.90 | 60.32 | 60.79 | 1,318,781 | +0.34(+0.57%) |
Dec 24, 2013 | 60.18 | 60.50 | 60.00 | 60.45 | 726,587 | +0.27(+0.45%) |
Dec 23, 2013 | 60.30 | 60.62 | 59.90 | 60.18 | 2,469,731 | +0.11(+0.19%) |
Dec 20, 2013 | 59.30 | 60.29 | 59.19 | 60.06 | 4,555,536 | +0.76(+1.29%) |
Dec 19, 2013 | 59.27 | 59.66 | 59.05 | 59.30 | 4,055,471 | -0.28(-0.46%) |
Dec 18, 2013 | 58.17 | 59.61 | 57.47 | 59.58 | 4,158,957 | +1.74(+3.00%) |
Dec 17, 2013 | 58.32 | 58.39 | 57.63 | 57.84 | 2,533,223 | -0.48(-0.82%) |
Dec 16, 2013 | 58.27 | 58.66 | 58.18 | 58.32 | 2,305,067 | +0.32(+0.56%) |
Dec 13, 2013 | 58.18 | 58.51 | 57.79 | 58.00 | 2,331,480 | -0.09(-0.16%) |
Dec 12, 2013 | 58.04 | 58.61 | 57.80 | 58.09 | 3,812,789 | +0.18(+0.31%) |
Dec 11, 2013 | 58.49 | 58.74 | 57.80 | 57.91 | 3,837,653 | -0.64(-1.09%) |
Dec 10, 2013 | 58.37 | 58.72 | 57.82 | 58.55 | 2,300,064 | +0.03(+0.06%) |
Dec 09, 2013 | 58.53 | 59.07 | 58.30 | 58.52 | 3,168,568 | +0.05(+0.08%) |
Dec 06, 2013 | 58.52 | 58.99 | 58.42 | 58.47 | 3,349,251 | +0.80(+1.38%) |
Dec 05, 2013 | 57.59 | 58.13 | 57.24 | 57.68 | 3,691,461 | -0.04(-0.07%) |
Dec 04, 2013 | 57.70 | 58.46 | 57.18 | 57.72 | 3,120,520 | +0.00(+0.00%) |
Dec 03, 2013 | 58.68 | 58.97 | 57.55 | 57.72 | 5,106,889 | -1.12(-1.90%) |
Dec 02, 2013 | 58.49 | 59.54 | 58.33 | 58.83 | 3,144,120 | +0.46(+0.79%) |
Nov 29, 2013 | 58.81 | 59.10 | 58.35 | 58.37 | 1,899,701 | -0.34(-0.58%) |
Nov 27, 2013 | 59.44 | 59.45 | 58.49 | 58.72 | 2,325,434 | -0.30(-0.51%) |
Nov 26, 2013 | 58.74 | 59.35 | 58.66 | 59.02 | 2,960,110 | +0.34(+0.57%) |
Nov 25, 2013 | 59.28 | 59.32 | 58.60 | 58.68 | 2,580,934 | -0.55(-0.93%) |
Nov 22, 2013 | 58.86 | 59.27 | 58.79 | 59.24 | 2,841,251 | +0.26(+0.45%) |
Nov 21, 2013 | 58.42 | 59.26 | 58.34 | 58.97 | 4,191,535 | +0.86(+1.47%) |
Nov 20, 2013 | 58.34 | 58.53 | 57.88 | 58.12 | 2,820,764 | -0.06(-0.10%) |
Nov 19, 2013 | 57.93 | 58.53 | 57.82 | 58.17 | 2,880,294 | +0.22(+0.37%) |
Nov 18, 2013 | 57.99 | 58.82 | 57.82 | 57.96 | 4,782,556 | +0.02(+0.03%) |
Nov 15, 2013 | 57.80 | 58.19 | 57.27 | 57.94 | 3,825,984 | -0.28(-0.48%) |
Nov 14, 2013 | 57.75 | 58.39 | 57.55 | 58.22 | 4,507,936 | +1.58(+2.78%) |
Nov 12, 2013 | 56.31 | 57.16 | 56.23 | 56.65 | 4,006,219 | +0.10(+0.17%) |
Nov 11, 2013 | 56.80 | 56.80 | 56.19 | 56.55 | 3,035,146 | -0.27(-0.47%) |
Nov 08, 2013 | 54.94 | 57.44 | 54.89 | 56.82 | 6,338,887 | +2.05(+3.75%) |
Nov 07, 2013 | 53.76 | 56.15 | 53.45 | 54.76 | 8,961,453 | +1.29(+2.41%) |
Nov 06, 2013 | 53.39 | 54.03 | 53.09 | 53.47 | 3,353,395 | +0.21(+0.39%) |
Nov 05, 2013 | 53.24 | 53.53 | 52.76 | 53.27 | 2,345,451 | -0.07(-0.12%) |
Nov 04, 2013 | 53.13 | 53.38 | 52.76 | 53.33 | 1,889,531 | +0.25(+0.47%) |
Nov 01, 2013 | 53.35 | 53.40 | 52.70 | 53.08 | 2,382,663 | -0.13(-0.25%) |
Oct 31, 2013 | 53.59 | 53.84 | 53.12 | 53.21 | 3,062,668 | -0.53(-0.99%) |
Oct 30, 2013 | 53.96 | 54.36 | 53.34 | 53.74 | 2,550,132 | -0.30(-0.56%) |
Oct 29, 2013 | 53.16 | 54.08 | 53.10 | 54.04 | 2,358,527 | +1.05(+1.99%) |
Oct 28, 2013 | 53.11 | 53.40 | 52.92 | 52.99 | 2,351,155 | -0.24(-0.44%) |
Oct 25, 2013 | 53.28 | 53.63 | 53.11 | 53.23 | 2,693,767 | +0.03(+0.05%) |
Oct 24, 2013 | 52.74 | 53.34 | 52.33 | 53.20 | 2,659,439 | +0.56(+1.06%) |
Oct 23, 2013 | 53.11 | 53.26 | 52.15 | 52.64 | 2,412,267 | -0.78(-1.47%) |
Oct 22, 2013 | 53.30 | 53.86 | 53.17 | 53.43 | 3,076,807 | +0.20(+0.37%) |
Oct 21, 2013 | 53.86 | 53.91 | 53.18 | 53.23 | 3,489,890 | -0.73(-1.34%) |
Oct 18, 2013 | 54.02 | 54.04 | 53.45 | 53.96 | 2,606,759 | +0.18(+0.33%) |
Oct 17, 2013 | 52.79 | 54.02 | 52.79 | 53.78 | 2,737,210 | +0.48(+0.90%) |
Oct 16, 2013 | 52.59 | 53.78 | 52.54 | 53.30 | 3,017,749 | +1.17(+2.24%) |
Oct 15, 2013 | 52.25 | 52.89 | 52.08 | 52.13 | 2,611,631 | -0.34(-0.65%) |
Oct 14, 2013 | 51.70 | 52.67 | 51.45 | 52.47 | 2,568,380 | +0.26(+0.49%) |
Oct 11, 2013 | 51.65 | 52.23 | 51.53 | 52.22 | 2,152,100 | +0.52(+1.01%) |
Oct 10, 2013 | 50.53 | 51.72 | 50.46 | 51.70 | 3,282,100 | +2.01(+4.05%) |
Oct 09, 2013 | 49.82 | 50.02 | 49.17 | 49.68 | 2,893,393 | +0.00(+0.00%) |
Oct 08, 2013 | 50.73 | 50.73 | 49.63 | 49.68 | 3,227,052 | -0.93(-1.83%) |
Oct 07, 2013 | 50.71 | 50.99 | 50.36 | 50.61 | 1,700,926 | -0.65(-1.26%) |
Oct 04, 2013 | 50.51 | 51.38 | 50.28 | 51.26 | 2,487,283 | +0.75(+1.49%) |
Oct 03, 2013 | 51.02 | 51.26 | 49.51 | 50.51 | 4,522,744 | -0.68(-1.33%) |
Oct 02, 2013 | 50.66 | 51.21 | 50.49 | 51.19 | 3,803,937 | +0.13(+0.26%) |