Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 59.61 | 60.00 | 60.00 | 60.00 | 1,526,708 | +0.47(+0.79%) |
Dec 30, 2013 | 59.63 | 59.85 | 59.32 | 59.53 | 1,506,776 | -0.21(-0.36%) |
Dec 27, 2013 | 60.18 | 60.30 | 59.69 | 59.75 | 1,404,462 | -0.39(-0.65%) |
Dec 26, 2013 | 59.83 | 60.24 | 59.67 | 60.14 | 1,333,066 | +0.34(+0.57%) |
Dec 24, 2013 | 59.53 | 59.85 | 59.36 | 59.80 | 734,458 | +0.27(+0.45%) |
Dec 23, 2013 | 59.65 | 59.97 | 59.26 | 59.53 | 2,496,485 | +0.11(+0.19%) |
Dec 20, 2013 | 58.67 | 59.65 | 58.56 | 59.42 | 4,604,883 | +0.75(+1.29%) |
Dec 19, 2013 | 58.63 | 59.02 | 58.41 | 58.67 | 4,099,402 | -0.27(-0.46%) |
Dec 18, 2013 | 57.55 | 58.97 | 56.86 | 58.94 | 4,204,009 | +1.72(+3.00%) |
Dec 17, 2013 | 57.70 | 57.76 | 57.02 | 57.22 | 2,560,664 | -0.47(-0.82%) |
Dec 16, 2013 | 57.64 | 58.03 | 57.55 | 57.70 | 2,330,036 | +0.32(+0.56%) |
Dec 13, 2013 | 57.55 | 57.88 | 57.17 | 57.38 | 2,356,735 | -0.09(-0.16%) |
Dec 12, 2013 | 57.42 | 57.98 | 57.18 | 57.47 | 3,854,091 | +0.18(+0.31%) |
Dec 11, 2013 | 57.87 | 58.11 | 57.18 | 57.29 | 3,879,224 | -0.63(-1.09%) |
Dec 10, 2013 | 57.74 | 58.09 | 57.20 | 57.92 | 2,324,979 | +0.03(+0.06%) |
Dec 09, 2013 | 57.90 | 58.44 | 57.68 | 57.89 | 3,202,891 | +0.05(+0.08%) |
Dec 06, 2013 | 57.89 | 58.36 | 57.79 | 57.85 | 3,385,532 | +0.79(+1.38%) |
Dec 05, 2013 | 56.97 | 57.51 | 56.62 | 57.06 | 3,731,449 | -0.04(-0.07%) |
Dec 04, 2013 | 57.08 | 57.83 | 56.57 | 57.10 | 3,154,323 | +0.00(+0.00%) |
Dec 03, 2013 | 58.05 | 58.34 | 56.94 | 57.10 | 5,162,209 | -1.11(-1.90%) |
Dec 02, 2013 | 57.86 | 58.90 | 57.71 | 58.20 | 3,178,179 | +0.46(+0.79%) |
Nov 29, 2013 | 58.18 | 58.47 | 57.73 | 57.75 | 1,920,279 | -0.34(-0.58%) |
Nov 27, 2013 | 58.80 | 58.81 | 57.87 | 58.09 | 2,350,624 | -0.30(-0.51%) |
Nov 26, 2013 | 58.11 | 58.71 | 58.03 | 58.39 | 2,992,175 | +0.33(+0.57%) |
Nov 25, 2013 | 58.65 | 58.69 | 57.98 | 58.05 | 2,608,892 | -0.55(-0.93%) |
Nov 22, 2013 | 58.23 | 58.63 | 58.16 | 58.60 | 2,872,029 | +0.26(+0.45%) |
Nov 21, 2013 | 57.79 | 58.63 | 57.72 | 58.34 | 4,236,940 | +0.85(+1.47%) |
Nov 20, 2013 | 57.71 | 57.91 | 57.26 | 57.49 | 2,851,319 | -0.06(-0.10%) |
Nov 19, 2013 | 57.31 | 57.91 | 57.20 | 57.55 | 2,911,495 | +0.21(+0.37%) |
Nov 18, 2013 | 57.36 | 58.19 | 57.20 | 57.34 | 4,834,363 | +0.02(+0.03%) |
Nov 15, 2013 | 57.18 | 57.56 | 56.66 | 57.32 | 3,867,428 | -0.28(-0.48%) |
Nov 14, 2013 | 57.13 | 57.77 | 56.93 | 57.60 | 4,556,768 | +1.56(+2.78%) |
Nov 12, 2013 | 55.71 | 56.54 | 55.62 | 56.04 | 4,049,617 | +0.10(+0.17%) |
Nov 11, 2013 | 56.19 | 56.19 | 55.59 | 55.94 | 3,068,024 | -0.27(-0.47%) |
Nov 08, 2013 | 54.35 | 56.82 | 54.30 | 56.21 | 6,407,553 | +2.03(+3.75%) |
Nov 07, 2013 | 53.19 | 55.55 | 52.88 | 54.18 | 9,058,527 | +1.27(+2.41%) |
Nov 06, 2013 | 52.82 | 53.45 | 52.53 | 52.90 | 3,389,721 | +0.21(+0.39%) |
Nov 05, 2013 | 52.67 | 52.95 | 52.20 | 52.69 | 2,370,858 | -0.06(-0.12%) |
Nov 04, 2013 | 52.56 | 52.81 | 52.20 | 52.76 | 1,909,999 | +0.25(+0.47%) |
Nov 01, 2013 | 52.78 | 52.82 | 52.13 | 52.51 | 2,408,473 | -0.13(-0.25%) |
Oct 31, 2013 | 53.02 | 53.26 | 52.55 | 52.64 | 3,095,844 | -0.52(-0.99%) |
Oct 30, 2013 | 53.38 | 53.77 | 52.77 | 53.17 | 2,577,756 | -0.30(-0.56%) |
Oct 29, 2013 | 52.59 | 53.50 | 52.53 | 53.46 | 2,384,075 | +1.04(+1.99%) |
Oct 28, 2013 | 52.55 | 52.82 | 52.36 | 52.42 | 2,376,623 | -0.23(-0.44%) |
Oct 25, 2013 | 52.71 | 53.06 | 52.54 | 52.66 | 2,722,948 | +0.03(+0.05%) |
Oct 24, 2013 | 52.17 | 52.77 | 51.77 | 52.63 | 2,688,247 | +0.55(+1.06%) |
Oct 23, 2013 | 52.54 | 52.69 | 51.59 | 52.08 | 2,438,397 | -0.78(-1.47%) |
Oct 22, 2013 | 52.73 | 53.28 | 52.60 | 52.86 | 3,110,136 | +0.19(+0.37%) |
Oct 21, 2013 | 53.28 | 53.33 | 52.61 | 52.66 | 3,527,694 | -0.72(-1.34%) |
Oct 18, 2013 | 53.44 | 53.46 | 52.88 | 53.38 | 2,634,997 | +0.17(+0.33%) |
Oct 17, 2013 | 52.23 | 53.44 | 52.22 | 53.21 | 2,766,861 | +0.47(+0.90%) |
Oct 16, 2013 | 52.02 | 53.21 | 51.98 | 52.73 | 3,050,439 | +1.16(+2.24%) |
Oct 15, 2013 | 51.69 | 52.33 | 51.52 | 51.58 | 2,639,921 | -0.34(-0.65%) |
Oct 14, 2013 | 51.14 | 52.11 | 50.90 | 51.91 | 2,596,202 | +0.25(+0.49%) |
Oct 11, 2013 | 51.10 | 51.67 | 50.97 | 51.66 | 2,175,412 | +0.52(+1.01%) |
Oct 10, 2013 | 49.98 | 51.16 | 49.92 | 51.14 | 3,317,653 | +1.99(+4.05%) |
Oct 09, 2013 | 49.29 | 49.48 | 48.65 | 49.15 | 2,924,735 | +0.00(+0.00%) |
Oct 08, 2013 | 50.19 | 50.19 | 49.10 | 49.15 | 3,262,009 | -0.92(-1.83%) |
Oct 07, 2013 | 50.17 | 50.44 | 49.82 | 50.07 | 1,719,351 | -0.64(-1.26%) |
Oct 04, 2013 | 49.96 | 50.83 | 49.74 | 50.71 | 2,514,227 | +0.74(+1.49%) |
Oct 03, 2013 | 50.47 | 50.72 | 48.98 | 49.96 | 4,571,736 | -0.67(-1.33%) |
Oct 02, 2013 | 50.12 | 50.66 | 49.95 | 50.64 | 3,845,143 | +0.13(+0.26%) |