Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 53.59 | 53.04 | 53.04 | 53.04 | 408,900 | -0.32(-0.60%) |
Dec 30, 2013 | 53.21 | 53.50 | 52.88 | 53.36 | 197,723 | +0.03(+0.06%) |
Dec 27, 2013 | 53.29 | 53.62 | 53.04 | 53.33 | 176,108 | +0.08(+0.15%) |
Dec 26, 2013 | 53.39 | 53.56 | 52.63 | 53.25 | 179,950 | +0.06(+0.11%) |
Dec 24, 2013 | 52.99 | 53.46 | 52.81 | 53.19 | 159,072 | +0.24(+0.45%) |
Dec 23, 2013 | 52.72 | 53.09 | 52.24 | 52.95 | 437,712 | +0.20(+0.38%) |
Dec 20, 2013 | 52.43 | 53.14 | 52.34 | 52.75 | 810,175 | +0.46(+0.88%) |
Dec 19, 2013 | 52.61 | 52.99 | 52.10 | 52.29 | 423,374 | -0.49(-0.93%) |
Dec 18, 2013 | 52.25 | 52.91 | 51.99 | 52.78 | 438,741 | +0.61(+1.17%) |
Dec 17, 2013 | 52.89 | 52.89 | 52.09 | 52.17 | 309,554 | -0.63(-1.19%) |
Dec 16, 2013 | 52.43 | 53.24 | 52.43 | 52.80 | 284,131 | +0.26(+0.49%) |
Dec 13, 2013 | 52.54 | 52.70 | 52.12 | 52.54 | 293,173 | +0.18(+0.34%) |
Dec 12, 2013 | 52.15 | 52.59 | 51.94 | 52.36 | 276,924 | +0.21(+0.40%) |
Dec 11, 2013 | 53.50 | 53.81 | 52.11 | 52.15 | 451,433 | -0.47(-0.89%) |
Dec 10, 2013 | 52.63 | 53.18 | 52.34 | 52.62 | 238,214 | -0.26(-0.49%) |
Dec 09, 2013 | 52.88 | 53.03 | 52.38 | 52.88 | 394,439 | -0.04(-0.08%) |
Dec 06, 2013 | 52.30 | 53.01 | 52.19 | 52.92 | 451,318 | +0.86(+1.65%) |
Dec 05, 2013 | 51.66 | 52.26 | 51.05 | 52.06 | 345,884 | +0.29(+0.56%) |
Dec 04, 2013 | 51.71 | 52.07 | 51.24 | 51.77 | 330,503 | +0.12(+0.23%) |
Dec 03, 2013 | 51.87 | 52.36 | 51.40 | 51.65 | 387,793 | -0.42(-0.81%) |
Dec 02, 2013 | 52.22 | 52.98 | 51.91 | 52.07 | 401,047 | -0.10(-0.19%) |
Nov 29, 2013 | 52.07 | 52.31 | 51.73 | 52.17 | 120,288 | +0.13(+0.25%) |
Nov 27, 2013 | 52.39 | 52.39 | 52.00 | 52.04 | 225,387 | -0.24(-0.46%) |
Nov 26, 2013 | 52.37 | 52.56 | 52.18 | 52.28 | 289,931 | -0.17(-0.32%) |
Nov 25, 2013 | 52.14 | 52.72 | 52.05 | 52.45 | 348,732 | +0.34(+0.65%) |
Nov 22, 2013 | 51.59 | 52.46 | 51.50 | 52.11 | 527,712 | +0.55(+1.07%) |
Nov 21, 2013 | 51.24 | 51.83 | 51.24 | 51.56 | 358,153 | +0.05(+0.10%) |
Nov 20, 2013 | 51.36 | 51.90 | 51.12 | 51.51 | 285,269 | +0.27(+0.53%) |
Nov 19, 2013 | 51.00 | 51.52 | 50.78 | 51.24 | 231,725 | +0.14(+0.27%) |
Nov 18, 2013 | 51.90 | 51.90 | 50.80 | 51.10 | 376,036 | -0.63(-1.22%) |
Nov 15, 2013 | 51.58 | 51.84 | 51.34 | 51.73 | 365,883 | +0.08(+0.15%) |
Nov 14, 2013 | 50.98 | 51.74 | 50.98 | 51.65 | 346,189 | +0.62(+1.21%) |
Nov 13, 2013 | 50.69 | 51.28 | 50.69 | 51.03 | 516,726 | +0.05(+0.10%) |
Nov 12, 2013 | 49.62 | 51.02 | 49.62 | 50.98 | 492,929 | +1.00(+2.00%) |
Nov 11, 2013 | 49.91 | 50.47 | 49.74 | 49.98 | 316,906 | +0.11(+0.22%) |
Nov 08, 2013 | 49.42 | 50.39 | 49.39 | 49.87 | 351,996 | +0.54(+1.09%) |
Nov 07, 2013 | 50.21 | 50.66 | 49.25 | 49.33 | 491,326 | -0.81(-1.62%) |
Nov 06, 2013 | 51.00 | 51.11 | 50.09 | 50.14 | 479,725 | -0.82(-1.61%) |
Nov 05, 2013 | 49.80 | 51.12 | 49.60 | 50.96 | 678,371 | +1.14(+2.29%) |
Nov 04, 2013 | 49.76 | 50.17 | 49.73 | 49.82 | 648,503 | +0.21(+0.42%) |
Nov 01, 2013 | 49.44 | 49.87 | 49.20 | 49.61 | 507,666 | +0.40(+0.81%) |
Oct 31, 2013 | 48.45 | 49.32 | 48.21 | 49.21 | 485,074 | +0.66(+1.36%) |
Oct 30, 2013 | 49.50 | 49.50 | 48.33 | 48.55 | 587,505 | -0.44(-0.90%) |
Oct 29, 2013 | 49.13 | 49.17 | 48.56 | 48.99 | 450,806 | -0.13(-0.26%) |
Oct 28, 2013 | 49.39 | 49.45 | 48.86 | 49.12 | 360,618 | -0.31(-0.63%) |
Oct 25, 2013 | 49.25 | 49.48 | 48.71 | 49.43 | 267,212 | +0.21(+0.43%) |
Oct 24, 2013 | 48.59 | 49.24 | 48.43 | 49.22 | 424,956 | +0.87(+1.80%) |
Oct 23, 2013 | 47.72 | 48.38 | 47.33 | 48.35 | 372,567 | +0.53(+1.11%) |
Oct 22, 2013 | 48.00 | 48.12 | 47.46 | 47.82 | 246,079 | +0.01(+0.02%) |
Oct 21, 2013 | 47.58 | 47.81 | 47.41 | 47.81 | 218,430 | +0.21(+0.44%) |
Oct 18, 2013 | 47.79 | 47.94 | 47.08 | 47.60 | 244,827 | -0.13(-0.27%) |
Oct 17, 2013 | 46.68 | 47.88 | 46.46 | 47.73 | 436,185 | +0.94(+2.01%) |
Oct 16, 2013 | 46.26 | 46.92 | 46.26 | 46.79 | 251,933 | +0.87(+1.89%) |
Oct 15, 2013 | 46.20 | 46.47 | 45.83 | 45.92 | 181,431 | -0.37(-0.80%) |
Oct 14, 2013 | 45.62 | 46.40 | 45.47 | 46.29 | 255,948 | +0.51(+1.11%) |
Oct 11, 2013 | 45.69 | 45.92 | 45.41 | 45.78 | 139,467 | +0.12(+0.26%) |
Oct 10, 2013 | 45.08 | 45.74 | 45.01 | 45.66 | 287,199 | +0.99(+2.22%) |
Oct 09, 2013 | 45.24 | 45.24 | 44.12 | 44.67 | 362,612 | -0.44(-0.98%) |
Oct 08, 2013 | 46.32 | 46.39 | 45.07 | 45.11 | 286,160 | -1.24(-2.68%) |
Oct 07, 2013 | 46.71 | 46.86 | 46.33 | 46.35 | 185,277 | -0.78(-1.65%) |
Oct 04, 2013 | 46.76 | 47.39 | 46.64 | 47.13 | 215,520 | +0.43(+0.92%) |
Oct 03, 2013 | 46.79 | 46.94 | 45.87 | 46.70 | 334,027 | -0.13(-0.28%) |
Oct 02, 2013 | 46.88 | 47.41 | 45.41 | 46.83 | 406,400 | +0.21(+0.45%) |