Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 62.75 | 63.27 | 63.27 | 63.27 | 411,200 | +0.37(+0.59%) |
Dec 30, 2013 | 61.55 | 63.27 | 61.41 | 62.90 | 619,169 | +1.23(+1.99%) |
Dec 27, 2013 | 61.25 | 61.82 | 61.02 | 61.67 | 233,300 | +0.42(+0.69%) |
Dec 26, 2013 | 60.96 | 61.78 | 60.75 | 61.25 | 388,530 | +0.65(+1.07%) |
Dec 24, 2013 | 60.25 | 61.28 | 60.18 | 60.60 | 249,590 | +0.22(+0.36%) |
Dec 23, 2013 | 59.52 | 60.45 | 59.23 | 60.38 | 506,292 | +1.00(+1.68%) |
Dec 20, 2013 | 59.12 | 60.11 | 58.69 | 59.38 | 3,201,436 | +0.14(+0.24%) |
Dec 19, 2013 | 58.74 | 59.39 | 58.52 | 59.24 | 496,415 | +0.13(+0.22%) |
Dec 18, 2013 | 58.80 | 59.24 | 58.18 | 59.11 | 421,514 | +0.24(+0.41%) |
Dec 17, 2013 | 59.01 | 59.33 | 58.40 | 58.87 | 380,929 | +0.48(+0.82%) |
Dec 16, 2013 | 58.58 | 59.81 | 58.27 | 58.39 | 419,163 | -0.16(-0.27%) |
Dec 13, 2013 | 58.69 | 59.70 | 58.41 | 58.55 | 356,909 | +0.03(+0.05%) |
Dec 12, 2013 | 58.21 | 59.54 | 58.11 | 58.52 | 391,294 | -0.11(-0.19%) |
Dec 11, 2013 | 59.54 | 59.60 | 58.47 | 58.63 | 499,795 | -0.97(-1.63%) |
Dec 10, 2013 | 59.30 | 60.44 | 59.14 | 59.60 | 282,480 | +0.13(+0.22%) |
Dec 09, 2013 | 60.30 | 60.70 | 59.24 | 59.47 | 399,426 | -1.05(-1.73%) |
Dec 06, 2013 | 59.49 | 60.58 | 59.33 | 60.52 | 306,818 | +0.98(+1.65%) |
Dec 05, 2013 | 60.46 | 60.71 | 59.26 | 59.54 | 431,067 | -1.13(-1.86%) |
Dec 04, 2013 | 61.58 | 61.71 | 60.10 | 60.67 | 319,796 | -0.91(-1.48%) |
Dec 03, 2013 | 60.88 | 61.73 | 60.77 | 61.58 | 304,671 | +0.37(+0.60%) |
Dec 02, 2013 | 61.97 | 61.97 | 60.98 | 61.21 | 384,672 | -0.93(-1.50%) |
Nov 29, 2013 | 61.42 | 62.15 | 61.12 | 62.14 | 99,538 | +0.68(+1.11%) |
Nov 27, 2013 | 62.02 | 62.35 | 61.40 | 61.46 | 241,938 | -0.66(-1.06%) |
Nov 26, 2013 | 62.15 | 62.62 | 61.98 | 62.12 | 472,713 | -0.22(-0.35%) |
Nov 25, 2013 | 62.21 | 62.46 | 61.95 | 62.34 | 400,571 | +0.29(+0.47%) |
Nov 22, 2013 | 61.10 | 62.64 | 61.02 | 62.05 | 524,989 | +0.82(+1.34%) |
Nov 21, 2013 | 61.00 | 61.49 | 60.91 | 61.23 | 383,357 | +0.31(+0.51%) |
Nov 20, 2013 | 61.18 | 61.52 | 60.57 | 60.92 | 372,765 | +0.18(+0.30%) |
Nov 19, 2013 | 61.37 | 61.41 | 60.57 | 60.74 | 254,884 | -0.81(-1.32%) |
Nov 18, 2013 | 62.10 | 62.44 | 61.30 | 61.55 | 436,321 | -0.17(-0.28%) |
Nov 15, 2013 | 60.26 | 61.92 | 60.26 | 61.72 | 581,960 | +1.67(+2.78%) |
Nov 14, 2013 | 61.04 | 61.28 | 59.96 | 60.05 | 873,433 | -1.25(-2.04%) |
Nov 12, 2013 | 60.53 | 61.49 | 59.88 | 61.30 | 599,324 | +0.79(+1.31%) |
Nov 11, 2013 | 60.73 | 60.99 | 60.21 | 60.51 | 294,275 | -0.22(-0.36%) |
Nov 08, 2013 | 60.61 | 60.83 | 59.24 | 60.73 | 520,563 | +0.06(+0.10%) |
Nov 07, 2013 | 61.18 | 61.37 | 60.04 | 60.67 | 665,143 | -0.33(-0.54%) |
Nov 06, 2013 | 60.54 | 61.23 | 60.14 | 61.00 | 578,005 | +0.61(+1.01%) |
Nov 05, 2013 | 60.08 | 60.49 | 59.75 | 60.39 | 381,987 | -0.24(-0.40%) |
Nov 04, 2013 | 59.50 | 60.73 | 58.66 | 60.63 | 555,656 | +0.77(+1.29%) |
Nov 01, 2013 | 60.32 | 60.57 | 59.60 | 59.86 | 340,370 | -0.18(-0.30%) |
Oct 31, 2013 | 60.00 | 60.17 | 58.69 | 60.04 | 266,727 | +0.19(+0.32%) |
Oct 30, 2013 | 59.21 | 60.35 | 58.83 | 59.85 | 441,260 | +0.50(+0.84%) |
Oct 29, 2013 | 59.10 | 59.65 | 58.52 | 59.35 | 283,887 | +0.24(+0.41%) |
Oct 28, 2013 | 60.48 | 60.48 | 58.43 | 59.11 | 657,462 | -1.03(-1.71%) |
Oct 25, 2013 | 60.00 | 60.59 | 59.81 | 60.14 | 386,052 | +0.34(+0.57%) |
Oct 24, 2013 | 59.68 | 60.06 | 59.50 | 59.80 | 362,213 | +0.27(+0.45%) |
Oct 23, 2013 | 59.56 | 60.06 | 59.30 | 59.53 | 468,634 | -0.10(-0.17%) |
Oct 22, 2013 | 59.20 | 59.96 | 58.90 | 59.63 | 378,365 | +0.79(+1.34%) |
Oct 21, 2013 | 57.79 | 59.00 | 57.54 | 58.84 | 523,126 | +0.92(+1.59%) |
Oct 18, 2013 | 58.41 | 58.41 | 57.78 | 57.92 | 463,833 | -0.05(-0.09%) |
Oct 17, 2013 | 57.48 | 58.42 | 57.40 | 57.97 | 364,844 | +0.21(+0.36%) |
Oct 16, 2013 | 57.07 | 57.90 | 57.07 | 57.76 | 505,071 | +0.38(+0.66%) |
Oct 15, 2013 | 59.45 | 59.45 | 57.25 | 57.38 | 401,203 | -0.46(-0.80%) |
Oct 14, 2013 | 57.28 | 58.19 | 56.93 | 57.84 | 324,063 | +0.50(+0.87%) |
Oct 11, 2013 | 56.66 | 57.48 | 56.56 | 57.34 | 322,383 | +0.67(+1.18%) |
Oct 10, 2013 | 57.17 | 57.25 | 56.58 | 56.67 | 428,994 | +0.28(+0.50%) |
Oct 09, 2013 | 56.04 | 56.50 | 55.30 | 56.39 | 441,631 | +0.54(+0.97%) |
Oct 08, 2013 | 56.24 | 56.39 | 55.80 | 55.85 | 288,574 | -0.23(-0.41%) |
Oct 07, 2013 | 56.26 | 56.89 | 56.05 | 56.08 | 411,025 | -0.39(-0.69%) |
Oct 04, 2013 | 56.66 | 57.02 | 56.35 | 56.47 | 264,426 | -0.26(-0.46%) |
Oct 03, 2013 | 56.93 | 57.13 | 56.50 | 56.73 | 519,922 | -0.45(-0.79%) |
Oct 02, 2013 | 57.19 | 57.54 | 57.00 | 57.18 | 401,844 | -0.37(-0.64%) |