Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 53.63 | 54.09 | 54.09 | 54.09 | 30,073 | +0.45(+0.84%) |
Dec 30, 2013 | 54.02 | 54.25 | 53.62 | 53.64 | 66,050 | -0.36(-0.66%) |
Dec 27, 2013 | 53.77 | 54.08 | 53.72 | 54.00 | 51,001 | +0.33(+0.62%) |
Dec 26, 2013 | 53.61 | 53.74 | 53.54 | 53.67 | 70,378 | +0.23(+0.44%) |
Dec 24, 2013 | 52.81 | 53.55 | 52.81 | 53.43 | 65,363 | +0.67(+1.27%) |
Dec 23, 2013 | 53.30 | 53.30 | 52.76 | 52.76 | 92,192 | -0.18(-0.34%) |
Dec 20, 2013 | 52.46 | 53.02 | 52.46 | 52.94 | 119,288 | +0.52(+0.99%) |
Dec 19, 2013 | 52.70 | 52.70 | 52.08 | 52.42 | 97,422 | -0.35(-0.66%) |
Dec 18, 2013 | 52.48 | 52.80 | 51.87 | 52.77 | 227,799 | +0.32(+0.60%) |
Dec 17, 2013 | 53.01 | 53.01 | 52.40 | 52.45 | 52,097 | -0.47(-0.90%) |
Dec 16, 2013 | 52.66 | 53.01 | 52.58 | 52.93 | 117,104 | +0.63(+1.21%) |
Dec 13, 2013 | 52.45 | 52.64 | 51.99 | 52.29 | 98,777 | -0.15(-0.29%) |
Dec 12, 2013 | 52.00 | 52.73 | 52.00 | 52.44 | 73,456 | +0.37(+0.72%) |
Dec 11, 2013 | 52.42 | 52.84 | 51.99 | 52.07 | 126,004 | -0.62(-1.17%) |
Dec 10, 2013 | 53.20 | 53.33 | 52.68 | 52.68 | 68,162 | -0.52(-0.99%) |
Dec 09, 2013 | 53.41 | 53.41 | 52.81 | 53.21 | 60,576 | -0.16(-0.30%) |
Dec 06, 2013 | 53.72 | 53.79 | 53.26 | 53.37 | 90,208 | +0.07(+0.12%) |
Dec 05, 2013 | 53.51 | 53.63 | 53.20 | 53.30 | 71,369 | -0.28(-0.53%) |
Dec 04, 2013 | 53.67 | 53.81 | 52.84 | 53.58 | 37,234 | -0.12(-0.22%) |
Dec 03, 2013 | 53.43 | 53.88 | 53.28 | 53.70 | 161,815 | +0.16(+0.30%) |
Dec 02, 2013 | 53.78 | 54.04 | 53.17 | 53.54 | 42,045 | -0.17(-0.31%) |
Nov 29, 2013 | 53.70 | 54.13 | 53.41 | 53.71 | 37,629 | +0.16(+0.30%) |
Nov 27, 2013 | 53.99 | 54.05 | 53.24 | 53.55 | 39,870 | -0.52(-0.96%) |
Nov 26, 2013 | 53.89 | 54.17 | 53.58 | 54.07 | 387,576 | +0.11(+0.20%) |
Nov 25, 2013 | 55.11 | 55.11 | 53.84 | 53.96 | 178,367 | -1.29(-2.34%) |
Nov 22, 2013 | 55.28 | 55.28 | 54.78 | 55.25 | 53,670 | +0.12(+0.21%) |
Nov 21, 2013 | 54.85 | 55.15 | 54.70 | 55.13 | 67,856 | +0.38(+0.70%) |
Nov 20, 2013 | 54.92 | 55.17 | 54.63 | 54.75 | 109,717 | -0.12(-0.21%) |
Nov 19, 2013 | 55.27 | 55.32 | 54.77 | 54.87 | 208,572 | -0.44(-0.80%) |
Nov 18, 2013 | 56.53 | 56.53 | 55.18 | 55.31 | 41,112 | -1.09(-1.93%) |
Nov 15, 2013 | 56.47 | 56.61 | 56.21 | 56.40 | 34,711 | +0.07(+0.12%) |
Nov 14, 2013 | 56.07 | 56.33 | 55.91 | 56.33 | 33,786 | +0.90(+1.62%) |
Nov 12, 2013 | 56.13 | 56.50 | 55.17 | 55.43 | 315,888 | -0.90(-1.60%) |
Nov 11, 2013 | 58.07 | 58.07 | 56.01 | 56.33 | 39,216 | +0.35(+0.62%) |
Nov 08, 2013 | 54.78 | 55.98 | 54.70 | 55.98 | 262,095 | +1.37(+2.50%) |
Nov 07, 2013 | 55.58 | 55.58 | 54.53 | 54.62 | 38,210 | -0.72(-1.29%) |
Nov 06, 2013 | 55.16 | 55.71 | 54.93 | 55.33 | 108,743 | +0.46(+0.83%) |
Nov 05, 2013 | 55.09 | 55.12 | 54.64 | 54.88 | 1,020,881 | -0.43(-0.78%) |
Nov 04, 2013 | 54.92 | 55.31 | 54.73 | 55.31 | 84,436 | +0.60(+1.10%) |
Nov 01, 2013 | 55.10 | 55.17 | 54.23 | 54.71 | 114,166 | -0.39(-0.71%) |
Oct 31, 2013 | 55.30 | 55.55 | 54.98 | 55.10 | 47,719 | -0.16(-0.29%) |
Oct 30, 2013 | 55.62 | 55.85 | 54.98 | 55.26 | 86,110 | -0.25(-0.45%) |
Oct 29, 2013 | 55.12 | 55.51 | 55.12 | 55.51 | 151,937 | +0.52(+0.95%) |
Oct 28, 2013 | 54.79 | 55.10 | 54.65 | 54.98 | 117,581 | +0.20(+0.36%) |
Oct 25, 2013 | 54.55 | 54.87 | 54.48 | 54.78 | 43,222 | +0.42(+0.77%) |
Oct 24, 2013 | 54.53 | 54.53 | 53.98 | 54.37 | 88,048 | -0.21(-0.38%) |
Oct 23, 2013 | 55.32 | 55.32 | 54.34 | 54.58 | 68,128 | -1.22(-2.18%) |
Oct 22, 2013 | 55.61 | 56.17 | 55.57 | 55.79 | 224,784 | +0.47(+0.86%) |
Oct 21, 2013 | 55.62 | 55.96 | 55.18 | 55.32 | 55,885 | -0.42(-0.75%) |
Oct 18, 2013 | 55.61 | 55.87 | 55.35 | 55.73 | 115,431 | +1.17(+2.15%) |
Oct 17, 2013 | 54.39 | 54.63 | 54.29 | 54.56 | 51,732 | +0.12(+0.21%) |
Oct 16, 2013 | 54.09 | 54.47 | 54.07 | 54.44 | 50,991 | +0.64(+1.19%) |
Oct 15, 2013 | 54.04 | 54.04 | 53.59 | 53.80 | 73,503 | -0.37(-0.69%) |
Oct 14, 2013 | 53.13 | 54.21 | 53.13 | 54.18 | 218,379 | +0.58(+1.09%) |
Oct 11, 2013 | 52.84 | 53.71 | 52.84 | 53.59 | 34,321 | +0.50(+0.94%) |
Oct 10, 2013 | 52.53 | 53.18 | 52.49 | 53.09 | 185,254 | +1.24(+2.40%) |
Oct 09, 2013 | 52.48 | 52.48 | 51.61 | 51.85 | 19,467 | -0.49(-0.95%) |
Oct 08, 2013 | 53.15 | 53.15 | 52.29 | 52.34 | 35,972 | -0.56(-1.05%) |
Oct 07, 2013 | 52.96 | 53.24 | 52.75 | 52.90 | 125,892 | -0.47(-0.89%) |
Oct 04, 2013 | 52.92 | 53.64 | 52.63 | 53.38 | 129,026 | +0.56(+1.06%) |
Oct 03, 2013 | 53.04 | 53.04 | 52.52 | 52.82 | 30,324 | -0.33(-0.63%) |
Oct 02, 2013 | 52.60 | 53.16 | 52.42 | 53.15 | 37,370 | +0.31(+0.58%) |