Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 53.86 | 54.32 | 54.32 | 54.32 | 29,948 | +0.45(+0.84%) |
Dec 30, 2013 | 54.24 | 54.48 | 53.85 | 53.87 | 65,775 | -0.36(-0.66%) |
Dec 27, 2013 | 53.99 | 54.31 | 53.94 | 54.23 | 50,789 | +0.34(+0.62%) |
Dec 26, 2013 | 53.83 | 53.97 | 53.76 | 53.89 | 70,084 | +0.23(+0.44%) |
Dec 24, 2013 | 53.04 | 53.77 | 53.04 | 53.66 | 65,090 | +0.67(+1.27%) |
Dec 23, 2013 | 53.52 | 53.52 | 52.99 | 52.99 | 91,807 | -0.18(-0.34%) |
Dec 20, 2013 | 52.68 | 53.24 | 52.68 | 53.16 | 118,791 | +0.52(+0.99%) |
Dec 19, 2013 | 52.92 | 52.92 | 52.29 | 52.64 | 97,015 | -0.35(-0.66%) |
Dec 18, 2013 | 52.70 | 53.02 | 52.09 | 52.99 | 226,849 | +0.32(+0.60%) |
Dec 17, 2013 | 53.23 | 53.23 | 52.62 | 52.67 | 51,879 | -0.48(-0.90%) |
Dec 16, 2013 | 52.88 | 53.23 | 52.80 | 53.15 | 116,616 | +0.64(+1.21%) |
Dec 13, 2013 | 52.67 | 52.86 | 52.20 | 52.51 | 98,365 | -0.15(-0.29%) |
Dec 12, 2013 | 52.22 | 52.95 | 52.22 | 52.66 | 73,150 | +0.38(+0.72%) |
Dec 11, 2013 | 52.64 | 53.06 | 52.21 | 52.29 | 125,478 | -0.62(-1.17%) |
Dec 10, 2013 | 53.42 | 53.55 | 52.91 | 52.91 | 67,878 | -0.53(-0.99%) |
Dec 09, 2013 | 53.63 | 53.63 | 53.03 | 53.43 | 60,324 | -0.16(-0.30%) |
Dec 06, 2013 | 53.94 | 54.02 | 53.48 | 53.59 | 89,832 | +0.07(+0.12%) |
Dec 05, 2013 | 53.73 | 53.85 | 53.42 | 53.52 | 71,072 | -0.28(-0.53%) |
Dec 04, 2013 | 53.89 | 54.03 | 53.06 | 53.81 | 37,079 | -0.12(-0.22%) |
Dec 03, 2013 | 53.66 | 54.11 | 53.50 | 53.93 | 161,141 | +0.16(+0.30%) |
Dec 02, 2013 | 54.00 | 54.27 | 53.39 | 53.77 | 41,870 | -0.17(-0.31%) |
Nov 29, 2013 | 53.93 | 54.36 | 53.63 | 53.93 | 37,472 | +0.16(+0.30%) |
Nov 27, 2013 | 54.22 | 54.27 | 53.46 | 53.78 | 39,703 | -0.52(-0.95%) |
Nov 26, 2013 | 54.12 | 54.39 | 53.81 | 54.29 | 385,960 | +0.11(+0.20%) |
Nov 25, 2013 | 55.34 | 55.34 | 54.07 | 54.18 | 177,624 | -1.30(-2.34%) |
Nov 22, 2013 | 55.51 | 55.51 | 55.00 | 55.48 | 53,446 | +0.12(+0.21%) |
Nov 21, 2013 | 55.08 | 55.38 | 54.93 | 55.36 | 67,573 | +0.38(+0.70%) |
Nov 20, 2013 | 55.15 | 55.40 | 54.86 | 54.98 | 109,260 | -0.12(-0.21%) |
Nov 19, 2013 | 55.51 | 55.55 | 55.00 | 55.10 | 207,702 | -0.44(-0.80%) |
Nov 18, 2013 | 56.77 | 56.77 | 55.41 | 55.54 | 40,941 | -1.10(-1.93%) |
Nov 15, 2013 | 56.70 | 56.85 | 56.44 | 56.64 | 34,567 | +0.07(+0.12%) |
Nov 14, 2013 | 56.30 | 56.57 | 56.14 | 56.57 | 33,645 | +0.90(+1.62%) |
Nov 12, 2013 | 56.37 | 56.74 | 55.40 | 55.67 | 314,571 | -0.90(-1.60%) |
Nov 11, 2013 | 58.32 | 58.32 | 56.24 | 56.57 | 39,053 | +0.35(+0.62%) |
Nov 08, 2013 | 55.01 | 56.22 | 54.93 | 56.22 | 261,003 | +1.37(+2.50%) |
Nov 07, 2013 | 55.82 | 55.82 | 54.75 | 54.85 | 38,051 | -0.72(-1.29%) |
Nov 06, 2013 | 55.39 | 55.94 | 55.16 | 55.56 | 108,290 | +0.46(+0.83%) |
Nov 05, 2013 | 55.32 | 55.35 | 54.87 | 55.10 | 1,016,625 | -0.43(-0.78%) |
Nov 04, 2013 | 55.15 | 55.54 | 54.95 | 55.54 | 84,084 | +0.60(+1.10%) |
Nov 01, 2013 | 55.33 | 55.40 | 54.46 | 54.94 | 113,690 | -0.39(-0.71%) |
Oct 31, 2013 | 55.53 | 55.78 | 55.21 | 55.33 | 47,520 | -0.16(-0.29%) |
Oct 30, 2013 | 55.86 | 56.08 | 55.21 | 55.49 | 85,751 | -0.25(-0.45%) |
Oct 29, 2013 | 55.36 | 55.74 | 55.36 | 55.74 | 151,304 | +0.53(+0.95%) |
Oct 28, 2013 | 55.02 | 55.34 | 54.88 | 55.21 | 117,090 | +0.20(+0.36%) |
Oct 25, 2013 | 54.78 | 55.10 | 54.71 | 55.01 | 43,042 | +0.42(+0.77%) |
Oct 24, 2013 | 54.76 | 54.76 | 54.20 | 54.59 | 87,680 | -0.21(-0.38%) |
Oct 23, 2013 | 55.56 | 55.56 | 54.57 | 54.80 | 67,843 | -1.22(-2.18%) |
Oct 22, 2013 | 55.84 | 56.41 | 55.81 | 56.02 | 223,847 | +0.48(+0.86%) |
Oct 21, 2013 | 55.86 | 56.19 | 55.41 | 55.55 | 55,652 | -0.42(-0.75%) |
Oct 18, 2013 | 55.84 | 56.10 | 55.58 | 55.97 | 114,950 | +1.18(+2.15%) |
Oct 17, 2013 | 54.62 | 54.86 | 54.52 | 54.79 | 51,516 | +0.12(+0.21%) |
Oct 16, 2013 | 54.32 | 54.70 | 54.29 | 54.67 | 50,778 | +0.64(+1.19%) |
Oct 15, 2013 | 54.27 | 54.27 | 53.82 | 54.03 | 73,197 | -0.38(-0.69%) |
Oct 14, 2013 | 53.35 | 54.44 | 53.35 | 54.40 | 217,469 | +0.59(+1.09%) |
Oct 11, 2013 | 53.06 | 53.93 | 53.06 | 53.82 | 34,178 | +0.50(+0.94%) |
Oct 10, 2013 | 52.75 | 53.41 | 52.71 | 53.32 | 184,481 | +1.25(+2.40%) |
Oct 09, 2013 | 52.70 | 52.70 | 51.83 | 52.07 | 19,386 | -0.50(-0.95%) |
Oct 08, 2013 | 53.37 | 53.37 | 52.51 | 52.56 | 35,822 | -0.56(-1.05%) |
Oct 07, 2013 | 53.18 | 53.47 | 52.97 | 53.12 | 125,367 | -0.48(-0.89%) |
Oct 04, 2013 | 53.14 | 53.86 | 52.86 | 53.60 | 128,488 | +0.56(+1.06%) |
Oct 03, 2013 | 53.27 | 53.27 | 52.74 | 53.04 | 30,197 | -0.33(-0.63%) |
Oct 02, 2013 | 52.82 | 53.38 | 52.64 | 53.37 | 37,214 | +0.31(+0.58%) |