Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 59.42 | 59.86 | 59.86 | 59.86 | 181,600 | +0.60(+1.01%) |
Dec 30, 2013 | 59.48 | 59.49 | 59.01 | 59.26 | 224,272 | -0.24(-0.40%) |
Dec 27, 2013 | 60.54 | 60.54 | 59.45 | 59.50 | 339,329 | -0.48(-0.80%) |
Dec 26, 2013 | 60.15 | 60.16 | 59.83 | 59.98 | 227,136 | -0.02(-0.03%) |
Dec 24, 2013 | 60.03 | 60.10 | 59.76 | 60.00 | 123,181 | -0.01(-0.02%) |
Dec 23, 2013 | 59.71 | 60.01 | 59.45 | 60.01 | 417,475 | +0.73(+1.23%) |
Dec 20, 2013 | 58.60 | 59.29 | 58.60 | 59.28 | 391,566 | +0.72(+1.23%) |
Dec 19, 2013 | 58.30 | 58.61 | 58.19 | 58.56 | 676,281 | +0.25(+0.43%) |
Dec 18, 2013 | 57.65 | 58.35 | 57.03 | 58.31 | 529,114 | +0.74(+1.29%) |
Dec 17, 2013 | 57.55 | 57.74 | 57.27 | 57.57 | 284,027 | +0.12(+0.21%) |
Dec 16, 2013 | 57.08 | 57.52 | 56.91 | 57.45 | 285,593 | +0.62(+1.09%) |
Dec 13, 2013 | 56.78 | 57.09 | 56.72 | 56.83 | 235,584 | +0.19(+0.34%) |
Dec 12, 2013 | 56.56 | 56.88 | 56.40 | 56.64 | 156,035 | +0.17(+0.30%) |
Dec 11, 2013 | 57.41 | 57.43 | 56.38 | 56.47 | 222,778 | -0.87(-1.52%) |
Dec 10, 2013 | 56.86 | 57.52 | 56.80 | 57.34 | 195,703 | +0.47(+0.83%) |
Dec 09, 2013 | 56.89 | 56.97 | 56.56 | 56.87 | 251,515 | +0.18(+0.32%) |
Dec 06, 2013 | 56.90 | 57.05 | 56.42 | 56.69 | 174,280 | +0.25(+0.44%) |
Dec 05, 2013 | 56.07 | 56.58 | 55.93 | 56.44 | 74,542 | +0.26(+0.46%) |
Dec 04, 2013 | 55.65 | 56.30 | 55.48 | 56.18 | 150,919 | +0.40(+0.72%) |
Dec 03, 2013 | 55.94 | 56.03 | 55.55 | 55.78 | 148,869 | -0.31(-0.55%) |
Dec 02, 2013 | 56.70 | 56.70 | 55.99 | 56.09 | 211,654 | -0.41(-0.73%) |
Nov 29, 2013 | 56.44 | 56.66 | 56.31 | 56.50 | 97,182 | +0.29(+0.52%) |
Nov 27, 2013 | 56.03 | 56.25 | 55.89 | 56.21 | 231,999 | +0.38(+0.68%) |
Nov 26, 2013 | 55.46 | 55.95 | 55.04 | 55.83 | 175,126 | +0.42(+0.76%) |
Nov 25, 2013 | 55.83 | 55.87 | 54.99 | 55.41 | 227,367 | -0.24(-0.43%) |
Nov 22, 2013 | 55.65 | 55.81 | 55.53 | 55.65 | 129,158 | +0.02(+0.04%) |
Nov 21, 2013 | 55.25 | 55.71 | 55.25 | 55.63 | 146,927 | +0.72(+1.30%) |
Nov 20, 2013 | 55.36 | 55.61 | 54.69 | 54.91 | 166,289 | -0.03(-0.05%) |
Nov 19, 2013 | 55.50 | 55.57 | 54.77 | 54.94 | 223,595 | -0.56(-1.01%) |
Nov 18, 2013 | 56.51 | 56.60 | 55.34 | 55.50 | 306,740 | -0.86(-1.53%) |
Nov 15, 2013 | 56.33 | 56.52 | 56.21 | 56.36 | 192,551 | +0.25(+0.45%) |
Nov 14, 2013 | 55.88 | 56.24 | 55.69 | 56.11 | 374,930 | +1.24(+2.26%) |
Nov 12, 2013 | 54.81 | 55.15 | 54.53 | 54.87 | 362,651 | -0.07(-0.13%) |
Nov 11, 2013 | 54.62 | 54.97 | 54.37 | 54.94 | 323,466 | +0.28(+0.51%) |
Nov 08, 2013 | 53.92 | 54.69 | 53.87 | 54.66 | 212,952 | +0.99(+1.84%) |
Nov 07, 2013 | 55.11 | 55.23 | 53.62 | 53.67 | 295,214 | -1.19(-2.17%) |
Nov 06, 2013 | 55.30 | 55.33 | 54.68 | 54.86 | 177,991 | -0.15(-0.27%) |
Nov 05, 2013 | 54.83 | 55.10 | 54.50 | 55.01 | 160,415 | +0.09(+0.16%) |
Nov 04, 2013 | 54.67 | 54.93 | 54.40 | 54.92 | 228,077 | +0.36(+0.66%) |
Nov 01, 2013 | 54.60 | 55.04 | 54.36 | 54.56 | 250,599 | -0.04(-0.07%) |
Oct 31, 2013 | 54.31 | 55.01 | 54.11 | 54.60 | 1,770,647 | +0.31(+0.57%) |
Oct 30, 2013 | 55.25 | 55.26 | 54.16 | 54.29 | 257,432 | -1.04(-1.88%) |
Oct 29, 2013 | 54.98 | 55.33 | 54.66 | 55.33 | 155,939 | +0.58(+1.06%) |
Oct 28, 2013 | 55.03 | 55.19 | 54.44 | 54.75 | 298,299 | -0.36(-0.65%) |
Oct 25, 2013 | 55.51 | 55.75 | 54.84 | 55.11 | 268,020 | +0.02(+0.04%) |
Oct 24, 2013 | 54.93 | 55.11 | 54.67 | 55.09 | 362,253 | +0.24(+0.44%) |
Oct 23, 2013 | 55.02 | 55.02 | 54.42 | 54.85 | 861,471 | -0.45(-0.81%) |
Oct 22, 2013 | 56.13 | 56.24 | 54.82 | 55.30 | 522,980 | -0.38(-0.68%) |
Oct 21, 2013 | 55.86 | 55.87 | 55.44 | 55.68 | 533,264 | +0.28(+0.51%) |
Oct 18, 2013 | 54.85 | 55.46 | 54.68 | 55.40 | 410,847 | +1.75(+3.26%) |
Oct 17, 2013 | 53.55 | 53.74 | 53.27 | 53.65 | 321,636 | -0.13(-0.24%) |
Oct 16, 2013 | 53.36 | 53.79 | 53.36 | 53.78 | 496,136 | +0.77(+1.45%) |
Oct 15, 2013 | 53.44 | 53.64 | 52.85 | 53.01 | 428,837 | -0.37(-0.69%) |
Oct 14, 2013 | 52.69 | 53.46 | 52.47 | 53.38 | 317,619 | +0.28(+0.53%) |
Oct 11, 2013 | 52.63 | 53.24 | 52.55 | 53.10 | 324,892 | +0.50(+0.95%) |
Oct 10, 2013 | 51.84 | 52.73 | 51.81 | 52.60 | 501,615 | +1.39(+2.71%) |
Oct 09, 2013 | 51.73 | 51.74 | 50.47 | 51.21 | 1,235,869 | -0.39(-0.76%) |
Oct 08, 2013 | 53.50 | 53.50 | 51.39 | 51.60 | 976,061 | -1.87(-3.50%) |
Oct 07, 2013 | 53.99 | 54.19 | 53.46 | 53.47 | 270,660 | -0.94(-1.73%) |
Oct 04, 2013 | 53.79 | 54.50 | 53.76 | 54.41 | 270,330 | +0.65(+1.21%) |
Oct 03, 2013 | 54.80 | 54.98 | 53.39 | 53.76 | 319,591 | -1.02(-1.86%) |
Oct 02, 2013 | 54.40 | 54.88 | 54.30 | 54.78 | 403,763 | +0.13(+0.24%) |