Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 54.17 | 54.37 | 54.37 | 54.37 | 515,319 | +0.32(+0.59%) |
Dec 30, 2013 | 53.59 | 54.29 | 53.55 | 54.04 | 438,605 | +0.41(+0.76%) |
Dec 27, 2013 | 53.97 | 54.18 | 53.45 | 53.64 | 575,587 | -0.09(-0.18%) |
Dec 26, 2013 | 53.77 | 54.04 | 53.41 | 53.73 | 560,049 | +0.09(+0.18%) |
Dec 24, 2013 | 53.47 | 54.52 | 53.04 | 53.64 | 364,029 | +0.02(+0.04%) |
Dec 23, 2013 | 52.47 | 53.70 | 52.02 | 53.62 | 620,068 | +1.62(+3.12%) |
Dec 20, 2013 | 51.74 | 52.33 | 51.62 | 52.00 | 623,677 | +0.36(+0.69%) |
Dec 19, 2013 | 52.11 | 52.31 | 51.42 | 51.64 | 924,754 | -0.59(-1.14%) |
Dec 18, 2013 | 51.05 | 52.51 | 50.78 | 52.23 | 914,351 | +1.42(+2.80%) |
Dec 17, 2013 | 51.50 | 51.75 | 50.69 | 50.81 | 1,030,561 | -0.62(-1.21%) |
Dec 16, 2013 | 51.77 | 52.16 | 51.24 | 51.43 | 695,165 | -0.19(-0.37%) |
Dec 13, 2013 | 51.22 | 51.80 | 50.78 | 51.62 | 636,215 | +0.68(+1.33%) |
Dec 12, 2013 | 50.58 | 51.37 | 50.18 | 50.94 | 1,201,303 | +0.36(+0.71%) |
Dec 11, 2013 | 51.18 | 51.33 | 50.32 | 50.58 | 688,522 | -0.67(-1.31%) |
Dec 10, 2013 | 51.02 | 51.71 | 50.82 | 51.25 | 1,406,787 | +0.10(+0.20%) |
Dec 09, 2013 | 50.55 | 51.62 | 49.73 | 51.15 | 1,371,163 | +1.93(+3.91%) |
Dec 06, 2013 | 49.46 | 49.63 | 49.02 | 49.22 | 368,941 | +0.43(+0.89%) |
Dec 05, 2013 | 49.20 | 49.30 | 48.72 | 48.79 | 293,965 | -0.42(-0.84%) |
Dec 04, 2013 | 49.36 | 49.55 | 48.53 | 49.20 | 325,209 | -0.22(-0.44%) |
Dec 03, 2013 | 49.70 | 50.02 | 48.91 | 49.42 | 587,073 | -0.64(-1.28%) |
Dec 02, 2013 | 50.14 | 50.35 | 49.57 | 50.06 | 642,907 | -0.14(-0.28%) |
Nov 29, 2013 | 50.39 | 50.45 | 49.95 | 50.20 | 173,505 | -0.19(-0.37%) |
Nov 27, 2013 | 49.93 | 50.85 | 49.80 | 50.39 | 573,714 | +0.54(+1.08%) |
Nov 26, 2013 | 49.35 | 50.07 | 49.29 | 49.85 | 370,073 | +0.50(+1.01%) |
Nov 25, 2013 | 49.04 | 49.50 | 48.79 | 49.35 | 608,225 | +0.36(+0.73%) |
Nov 22, 2013 | 48.76 | 49.03 | 48.59 | 49.00 | 403,629 | +0.16(+0.33%) |
Nov 21, 2013 | 48.01 | 48.94 | 47.80 | 48.84 | 787,756 | +0.89(+1.85%) |
Nov 20, 2013 | 48.22 | 48.66 | 47.72 | 47.95 | 421,180 | -0.35(-0.72%) |
Nov 19, 2013 | 48.40 | 48.93 | 48.21 | 48.30 | 735,240 | -0.25(-0.51%) |
Nov 18, 2013 | 49.50 | 49.67 | 48.51 | 48.54 | 763,019 | -0.75(-1.51%) |
Nov 15, 2013 | 48.02 | 49.42 | 47.76 | 49.29 | 1,168,621 | +1.47(+3.08%) |
Nov 14, 2013 | 47.88 | 48.19 | 47.64 | 47.82 | 1,059,158 | +0.12(+0.26%) |
Nov 12, 2013 | 47.81 | 48.33 | 47.52 | 47.69 | 990,049 | -0.12(-0.26%) |
Nov 11, 2013 | 47.76 | 48.07 | 47.44 | 47.82 | 1,241,741 | +0.19(+0.40%) |
Nov 08, 2013 | 47.42 | 47.80 | 46.75 | 47.63 | 1,941,027 | -0.05(-0.10%) |
Nov 07, 2013 | 47.27 | 47.98 | 47.13 | 47.67 | 4,247,934 | -0.96(-1.98%) |
Nov 06, 2013 | 48.59 | 48.88 | 48.25 | 48.64 | 683,559 | +0.35(+0.72%) |
Nov 05, 2013 | 49.20 | 49.40 | 48.22 | 48.29 | 633,257 | -1.09(-2.20%) |
Nov 04, 2013 | 49.58 | 49.69 | 49.12 | 49.37 | 969,352 | +0.03(+0.06%) |
Nov 01, 2013 | 50.32 | 50.64 | 49.09 | 49.35 | 904,285 | -1.08(-2.13%) |
Oct 31, 2013 | 51.36 | 51.65 | 50.40 | 50.42 | 620,397 | -0.98(-1.91%) |
Oct 30, 2013 | 53.06 | 53.06 | 51.11 | 51.40 | 618,357 | -1.65(-3.11%) |
Oct 29, 2013 | 53.17 | 53.61 | 52.76 | 53.05 | 566,029 | +0.21(+0.39%) |
Oct 28, 2013 | 50.96 | 54.18 | 50.53 | 52.85 | 1,430,199 | +0.74(+1.41%) |
Oct 25, 2013 | 52.49 | 52.86 | 51.70 | 52.11 | 1,338,236 | -0.22(-0.41%) |
Oct 24, 2013 | 52.51 | 52.85 | 51.25 | 52.33 | 973,782 | -0.33(-0.63%) |
Oct 23, 2013 | 52.97 | 53.59 | 52.51 | 52.66 | 460,364 | -0.66(-1.24%) |
Oct 22, 2013 | 53.16 | 53.71 | 52.82 | 53.32 | 604,200 | +0.25(+0.48%) |
Oct 21, 2013 | 52.77 | 53.07 | 52.27 | 53.06 | 524,601 | +0.25(+0.46%) |
Oct 18, 2013 | 51.85 | 52.93 | 51.44 | 52.82 | 865,374 | +1.29(+2.51%) |
Oct 17, 2013 | 50.16 | 51.86 | 50.08 | 51.53 | 514,534 | +1.26(+2.52%) |
Oct 16, 2013 | 50.86 | 51.10 | 49.69 | 50.26 | 783,326 | -0.40(-0.78%) |
Oct 15, 2013 | 50.37 | 50.69 | 49.78 | 50.66 | 703,562 | +0.02(+0.04%) |
Oct 14, 2013 | 49.99 | 50.64 | 49.54 | 50.64 | 318,882 | +0.11(+0.22%) |
Oct 11, 2013 | 49.86 | 50.54 | 49.86 | 50.52 | 441,612 | +0.68(+1.36%) |
Oct 10, 2013 | 49.79 | 50.52 | 49.63 | 49.85 | 462,476 | +0.75(+1.52%) |
Oct 09, 2013 | 49.41 | 49.69 | 48.68 | 49.10 | 691,115 | -0.10(-0.21%) |
Oct 08, 2013 | 50.53 | 50.53 | 48.90 | 49.20 | 599,019 | -1.33(-2.63%) |
Oct 07, 2013 | 52.19 | 52.54 | 50.37 | 50.53 | 296,826 | -1.02(-1.98%) |
Oct 04, 2013 | 50.52 | 52.27 | 50.47 | 51.55 | 696,651 | +0.98(+1.94%) |
Oct 03, 2013 | 51.34 | 51.42 | 50.07 | 50.57 | 467,322 | -0.71(-1.38%) |
Oct 02, 2013 | 51.80 | 51.80 | 50.60 | 51.28 | 749,999 | -0.68(-1.31%) |