Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 53.22 | 53.63 | 53.63 | 53.63 | 948,300 | +0.74(+1.40%) |
Dec 30, 2013 | 52.45 | 53.04 | 52.34 | 52.89 | 966,969 | +0.09(+0.17%) |
Dec 27, 2013 | 52.61 | 52.92 | 52.48 | 52.80 | 793,657 | +0.56(+1.07%) |
Dec 26, 2013 | 52.09 | 52.29 | 51.87 | 52.24 | 290,443 | +0.56(+1.08%) |
Dec 24, 2013 | 51.56 | 51.89 | 51.53 | 51.68 | 198,162 | -0.28(-0.54%) |
Dec 23, 2013 | 51.38 | 51.96 | 51.16 | 51.96 | 749,913 | +0.12(+0.23%) |
Dec 20, 2013 | 51.26 | 51.84 | 51.22 | 51.84 | 1,308,706 | +0.31(+0.60%) |
Dec 19, 2013 | 50.94 | 51.53 | 50.82 | 51.53 | 2,411,452 | +0.67(+1.32%) |
Dec 18, 2013 | 50.38 | 51.12 | 49.86 | 50.86 | 812,353 | +0.69(+1.38%) |
Dec 17, 2013 | 49.99 | 50.24 | 49.74 | 50.17 | 1,358,121 | -0.42(-0.83%) |
Dec 16, 2013 | 50.35 | 50.65 | 50.18 | 50.59 | 654,298 | +0.89(+1.79%) |
Dec 13, 2013 | 49.68 | 49.72 | 49.29 | 49.70 | 937,135 | -0.41(-0.82%) |
Dec 12, 2013 | 50.35 | 50.65 | 50.00 | 50.11 | 1,635,291 | -0.02(-0.04%) |
Dec 11, 2013 | 50.82 | 50.92 | 50.04 | 50.13 | 779,917 | +0.06(+0.12%) |
Dec 10, 2013 | 50.70 | 50.72 | 50.07 | 50.07 | 1,120,384 | -0.61(-1.20%) |
Dec 09, 2013 | 50.74 | 50.78 | 50.51 | 50.68 | 729,632 | -0.39(-0.76%) |
Dec 06, 2013 | 50.63 | 51.32 | 50.63 | 51.07 | 618,166 | +0.40(+0.79%) |
Dec 05, 2013 | 50.74 | 51.06 | 50.56 | 50.67 | 2,478,633 | -0.24(-0.47%) |
Dec 04, 2013 | 50.27 | 50.96 | 50.14 | 50.91 | 1,484,014 | +0.21(+0.41%) |
Dec 03, 2013 | 51.43 | 51.57 | 50.66 | 50.70 | 1,152,384 | -1.30(-2.50%) |
Dec 02, 2013 | 52.18 | 52.34 | 51.71 | 52.00 | 2,373,210 | -0.83(-1.57%) |
Nov 29, 2013 | 53.19 | 53.23 | 52.83 | 52.83 | 1,574,476 | +0.19(+0.36%) |
Nov 27, 2013 | 53.22 | 53.22 | 52.57 | 52.64 | 2,049,740 | -0.29(-0.55%) |
Nov 26, 2013 | 53.14 | 53.14 | 52.68 | 52.93 | 937,633 | +0.17(+0.32%) |
Nov 25, 2013 | 52.95 | 53.02 | 52.65 | 52.76 | 365,463 | -0.23(-0.43%) |
Nov 22, 2013 | 53.03 | 53.05 | 52.61 | 52.99 | 3,084,150 | +0.40(+0.76%) |
Nov 21, 2013 | 52.97 | 52.99 | 52.46 | 52.59 | 2,537,896 | -0.33(-0.62%) |
Nov 20, 2013 | 53.38 | 53.67 | 52.66 | 52.92 | 461,749 | -0.36(-0.68%) |
Nov 19, 2013 | 53.37 | 53.51 | 53.15 | 53.28 | 621,847 | -0.72(-1.33%) |
Nov 18, 2013 | 54.40 | 54.49 | 53.91 | 54.00 | 639,005 | +0.04(+0.07%) |
Nov 15, 2013 | 53.64 | 54.05 | 53.51 | 53.96 | 775,210 | +0.91(+1.72%) |
Nov 14, 2013 | 52.68 | 53.30 | 52.63 | 53.05 | 517,791 | +0.24(+0.45%) |
Nov 12, 2013 | 52.79 | 52.94 | 52.60 | 52.81 | 464,052 | +0.09(+0.17%) |
Nov 11, 2013 | 52.63 | 52.98 | 52.51 | 52.72 | 398,014 | +0.27(+0.51%) |
Nov 08, 2013 | 51.48 | 52.45 | 51.48 | 52.45 | 1,143,834 | +0.26(+0.50%) |
Nov 07, 2013 | 53.37 | 53.39 | 52.19 | 52.19 | 460,948 | -1.21(-2.27%) |
Nov 06, 2013 | 53.60 | 53.80 | 53.40 | 53.40 | 727,207 | +0.65(+1.23%) |
Nov 05, 2013 | 52.39 | 52.79 | 52.16 | 52.75 | 1,357,035 | -0.13(-0.25%) |
Nov 04, 2013 | 52.75 | 52.96 | 52.59 | 52.88 | 468,139 | +0.19(+0.36%) |
Nov 01, 2013 | 52.72 | 52.76 | 52.20 | 52.69 | 779,592 | -0.79(-1.48%) |
Oct 31, 2013 | 53.73 | 53.94 | 53.26 | 53.48 | 695,673 | +0.67(+1.27%) |
Oct 30, 2013 | 53.07 | 53.81 | 52.81 | 52.81 | 1,038,047 | +0.89(+1.71%) |
Oct 29, 2013 | 52.08 | 52.15 | 51.79 | 51.92 | 1,427,696 | -0.17(-0.33%) |
Oct 28, 2013 | 51.92 | 52.15 | 51.80 | 52.09 | 527,420 | -0.15(-0.29%) |
Oct 25, 2013 | 52.05 | 52.24 | 51.70 | 52.24 | 3,283,774 | +0.68(+1.32%) |
Oct 24, 2013 | 51.53 | 51.72 | 51.35 | 51.56 | 3,162,425 | +0.32(+0.62%) |
Oct 23, 2013 | 50.96 | 51.35 | 50.95 | 51.24 | 866,835 | -0.11(-0.21%) |
Oct 22, 2013 | 51.36 | 51.68 | 51.20 | 51.35 | 767,392 | +0.74(+1.46%) |
Oct 21, 2013 | 50.38 | 50.62 | 50.30 | 50.61 | 691,524 | +0.36(+0.72%) |
Oct 18, 2013 | 49.94 | 50.37 | 49.79 | 50.25 | 956,999 | +0.12(+0.24%) |
Oct 17, 2013 | 49.80 | 50.16 | 49.68 | 50.13 | 629,540 | +0.84(+1.70%) |
Oct 16, 2013 | 49.19 | 49.56 | 49.02 | 49.29 | 750,297 | +0.00(+0.00%) |
Oct 15, 2013 | 49.54 | 49.68 | 49.29 | 49.29 | 576,751 | -0.81(-1.62%) |
Oct 14, 2013 | 49.65 | 50.10 | 49.60 | 50.10 | 476,903 | +0.11(+0.22%) |
Oct 11, 2013 | 49.71 | 49.99 | 49.67 | 49.99 | 563,593 | +0.57(+1.15%) |
Oct 10, 2013 | 49.22 | 49.49 | 49.12 | 49.42 | 721,359 | +0.67(+1.37%) |
Oct 09, 2013 | 49.10 | 49.12 | 48.43 | 48.75 | 2,815,940 | -0.77(-1.55%) |
Oct 08, 2013 | 50.40 | 50.44 | 49.52 | 49.52 | 1,066,735 | -1.05(-2.08%) |
Oct 07, 2013 | 50.57 | 50.81 | 50.47 | 50.57 | 491,610 | +0.07(+0.14%) |
Oct 04, 2013 | 50.57 | 50.81 | 50.49 | 50.50 | 1,058,968 | +0.09(+0.18%) |
Oct 03, 2013 | 50.63 | 50.91 | 50.33 | 50.41 | 1,802,860 | -0.25(-0.49%) |
Oct 02, 2013 | 50.76 | 50.81 | 50.34 | 50.66 | 1,289,876 | -0.51(-1.00%) |