Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 60.87 | 61.24 | 61.24 | 61.24 | 303,917 | +0.39(+0.64%) |
Dec 30, 2013 | 61.09 | 61.36 | 60.48 | 60.85 | 311,796 | -0.24(-0.40%) |
Dec 27, 2013 | 60.48 | 61.16 | 59.99 | 61.09 | 213,591 | +0.59(+0.97%) |
Dec 26, 2013 | 60.87 | 61.13 | 60.44 | 60.50 | 192,200 | -0.10(-0.16%) |
Dec 24, 2013 | 60.04 | 60.77 | 59.73 | 60.60 | 225,109 | +0.69(+1.15%) |
Dec 23, 2013 | 59.54 | 59.94 | 59.16 | 59.91 | 292,342 | +0.83(+1.41%) |
Dec 20, 2013 | 59.51 | 59.84 | 58.85 | 59.08 | 692,994 | -0.54(-0.91%) |
Dec 19, 2013 | 59.39 | 60.39 | 59.39 | 59.62 | 506,804 | +0.24(+0.41%) |
Dec 18, 2013 | 58.68 | 59.40 | 58.07 | 59.38 | 788,869 | +0.85(+1.45%) |
Dec 17, 2013 | 58.10 | 58.71 | 57.94 | 58.53 | 365,254 | +0.44(+0.75%) |
Dec 16, 2013 | 58.52 | 58.99 | 57.74 | 58.10 | 664,204 | -0.31(-0.54%) |
Dec 13, 2013 | 58.03 | 58.49 | 57.93 | 58.41 | 215,746 | +0.44(+0.75%) |
Dec 12, 2013 | 58.12 | 58.40 | 57.59 | 57.98 | 312,744 | -0.23(-0.40%) |
Dec 11, 2013 | 59.36 | 59.51 | 58.11 | 58.21 | 359,212 | -1.02(-1.72%) |
Dec 10, 2013 | 60.16 | 60.47 | 59.06 | 59.23 | 567,955 | -0.99(-1.65%) |
Dec 09, 2013 | 60.33 | 60.54 | 59.96 | 60.22 | 481,542 | -0.10(-0.17%) |
Dec 06, 2013 | 60.44 | 60.55 | 59.95 | 60.33 | 442,973 | +0.61(+1.01%) |
Dec 05, 2013 | 59.13 | 59.78 | 58.77 | 59.72 | 271,817 | +0.44(+0.74%) |
Dec 04, 2013 | 58.88 | 59.86 | 58.79 | 59.28 | 258,094 | +0.40(+0.67%) |
Dec 03, 2013 | 58.96 | 59.58 | 58.53 | 58.89 | 265,698 | -0.33(-0.56%) |
Dec 02, 2013 | 59.36 | 60.29 | 58.95 | 59.22 | 505,013 | -0.15(-0.26%) |
Nov 29, 2013 | 59.49 | 59.80 | 59.19 | 59.37 | 142,288 | +0.10(+0.18%) |
Nov 27, 2013 | 59.82 | 59.99 | 59.03 | 59.27 | 403,791 | -0.40(-0.68%) |
Nov 26, 2013 | 59.91 | 59.92 | 59.60 | 59.67 | 286,555 | -0.32(-0.54%) |
Nov 25, 2013 | 60.12 | 60.41 | 59.85 | 59.99 | 633,991 | -0.13(-0.21%) |
Nov 22, 2013 | 60.27 | 60.31 | 59.58 | 60.12 | 565,174 | -0.06(-0.11%) |
Nov 21, 2013 | 60.10 | 60.48 | 59.47 | 60.19 | 493,456 | +0.46(+0.77%) |
Nov 20, 2013 | 60.56 | 60.68 | 59.52 | 59.73 | 525,792 | -0.47(-0.78%) |
Nov 19, 2013 | 60.40 | 60.94 | 59.86 | 60.20 | 451,476 | -0.13(-0.21%) |
Nov 18, 2013 | 60.61 | 60.82 | 60.09 | 60.33 | 454,855 | -0.02(-0.03%) |
Nov 15, 2013 | 60.00 | 60.52 | 59.81 | 60.34 | 563,616 | +0.47(+0.78%) |
Nov 14, 2013 | 60.24 | 60.28 | 59.40 | 59.87 | 387,323 | -0.19(-0.32%) |
Nov 13, 2013 | 59.34 | 60.08 | 58.97 | 60.07 | 262,436 | +0.16(+0.27%) |
Nov 12, 2013 | 60.28 | 60.43 | 59.35 | 59.91 | 245,155 | -0.72(-1.19%) |
Nov 11, 2013 | 60.57 | 60.65 | 60.21 | 60.63 | 289,105 | +0.11(+0.19%) |
Nov 08, 2013 | 59.04 | 60.58 | 58.90 | 60.52 | 389,699 | +1.60(+2.72%) |
Nov 07, 2013 | 60.26 | 60.53 | 58.89 | 58.92 | 338,948 | -1.01(-1.69%) |
Nov 06, 2013 | 60.08 | 60.24 | 59.55 | 59.93 | 234,762 | +0.24(+0.40%) |
Nov 05, 2013 | 59.69 | 60.22 | 58.89 | 59.69 | 548,842 | -0.22(-0.36%) |
Nov 04, 2013 | 59.60 | 60.37 | 59.45 | 59.91 | 547,254 | +0.10(+0.16%) |
Nov 01, 2013 | 59.13 | 60.00 | 58.81 | 59.81 | 531,482 | +0.89(+1.51%) |
Oct 31, 2013 | 58.98 | 59.61 | 58.85 | 58.92 | 551,423 | -0.19(-0.33%) |
Oct 30, 2013 | 59.73 | 59.91 | 58.72 | 59.11 | 409,755 | -0.62(-1.04%) |
Oct 29, 2013 | 59.18 | 60.11 | 59.16 | 59.73 | 498,554 | +0.60(+1.02%) |
Oct 28, 2013 | 58.72 | 59.17 | 58.52 | 59.13 | 612,593 | +0.32(+0.55%) |
Oct 25, 2013 | 59.54 | 59.88 | 58.10 | 58.81 | 816,837 | -0.90(-1.51%) |
Oct 24, 2013 | 60.34 | 61.72 | 59.65 | 59.71 | 691,334 | -0.59(-0.99%) |
Oct 23, 2013 | 59.72 | 60.64 | 59.20 | 60.30 | 897,529 | +0.05(+0.08%) |
Oct 22, 2013 | 60.75 | 61.24 | 59.98 | 60.25 | 987,897 | -0.43(-0.70%) |
Oct 21, 2013 | 61.27 | 61.36 | 60.26 | 60.68 | 409,021 | -0.27(-0.45%) |
Oct 18, 2013 | 60.29 | 60.99 | 60.12 | 60.95 | 558,097 | +0.74(+1.23%) |
Oct 17, 2013 | 59.20 | 60.44 | 59.19 | 60.21 | 472,245 | +0.74(+1.24%) |
Oct 16, 2013 | 59.55 | 59.61 | 59.00 | 59.47 | 379,905 | +0.39(+0.65%) |
Oct 15, 2013 | 58.68 | 59.54 | 58.45 | 59.09 | 682,154 | +0.43(+0.73%) |
Oct 14, 2013 | 58.16 | 59.01 | 58.09 | 58.66 | 713,788 | -0.03(-0.05%) |
Oct 11, 2013 | 58.54 | 59.09 | 58.29 | 58.69 | 424,706 | -0.03(-0.05%) |
Oct 10, 2013 | 57.84 | 58.89 | 57.37 | 58.73 | 410,241 | +1.61(+2.81%) |
Oct 09, 2013 | 58.08 | 58.08 | 56.91 | 57.12 | 565,898 | -0.61(-1.06%) |
Oct 08, 2013 | 58.21 | 58.58 | 57.58 | 57.73 | 304,582 | -0.45(-0.77%) |
Oct 07, 2013 | 57.81 | 58.64 | 57.61 | 58.18 | 350,047 | -0.23(-0.40%) |
Oct 04, 2013 | 58.01 | 58.69 | 57.53 | 58.41 | 535,672 | +0.58(+1.00%) |
Oct 03, 2013 | 58.97 | 59.44 | 57.66 | 57.83 | 723,353 | -1.46(-2.47%) |
Oct 02, 2013 | 59.12 | 59.34 | 58.69 | 59.30 | 356,758 | -0.15(-0.26%) |