Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 55.24 | 55.26 | 55.26 | 55.26 | 9,077,721 | +0.01(+0.03%) |
Dec 30, 2013 | 54.94 | 55.37 | 54.61 | 55.25 | 8,017,636 | +0.46(+0.85%) |
Dec 27, 2013 | 55.45 | 55.45 | 54.64 | 54.78 | 6,678,139 | -0.55(-1.00%) |
Dec 26, 2013 | 55.17 | 55.44 | 54.94 | 55.33 | 6,592,934 | +0.18(+0.32%) |
Dec 24, 2013 | 55.18 | 55.21 | 54.61 | 55.16 | 6,157,258 | -0.02(-0.04%) |
Dec 23, 2013 | 55.45 | 55.78 | 54.95 | 55.18 | 10,252,565 | +0.24(+0.44%) |
Dec 20, 2013 | 54.41 | 55.25 | 54.25 | 54.94 | 20,240,084 | +0.91(+1.68%) |
Dec 19, 2013 | 53.79 | 55.10 | 53.72 | 54.03 | 13,641,104 | -0.12(-0.22%) |
Dec 18, 2013 | 53.20 | 54.22 | 51.96 | 54.15 | 24,277,854 | +2.58(+5.01%) |
Dec 17, 2013 | 52.79 | 52.79 | 50.81 | 51.57 | 16,597,148 | -0.99(-1.88%) |
Dec 16, 2013 | 52.91 | 53.24 | 52.49 | 52.55 | 16,341,047 | +0.01(+0.03%) |
Dec 13, 2013 | 52.28 | 52.70 | 51.61 | 52.54 | 15,415,108 | +0.83(+1.61%) |
Dec 12, 2013 | 51.71 | 52.40 | 51.55 | 51.71 | 16,390,197 | -0.25(-0.48%) |
Dec 11, 2013 | 53.64 | 53.77 | 51.86 | 51.96 | 22,865,268 | -1.62(-3.02%) |
Dec 10, 2013 | 55.25 | 55.26 | 51.68 | 53.58 | 35,140,484 | -1.75(-3.17%) |
Dec 09, 2013 | 55.92 | 56.00 | 54.62 | 55.33 | 23,436,962 | +0.88(+1.62%) |
Dec 06, 2013 | 54.50 | 54.55 | 53.77 | 54.44 | 0 | +0.59(+1.09%) |
Dec 05, 2013 | 53.44 | 53.99 | 53.05 | 53.86 | 0 | +0.53(+0.99%) |
Dec 04, 2013 | 52.99 | 53.63 | 52.61 | 53.33 | 15,277,501 | +0.04(+0.07%) |
Dec 03, 2013 | 54.39 | 54.83 | 53.24 | 53.29 | 17,477,394 | -1.55(-2.82%) |
Dec 02, 2013 | 55.07 | 55.17 | 54.16 | 54.83 | 15,947,653 | -0.21(-0.39%) |
Nov 29, 2013 | 55.19 | 55.37 | 55.02 | 55.05 | 0 | +0.13(+0.24%) |
Nov 27, 2013 | 55.00 | 55.41 | 54.58 | 54.92 | 0 | +0.19(+0.35%) |
Nov 26, 2013 | 55.06 | 55.23 | 54.54 | 54.72 | 12,270,204 | -0.17(-0.31%) |
Nov 25, 2013 | 55.50 | 55.50 | 54.78 | 54.89 | 16,655,070 | +0.24(+0.44%) |
Nov 22, 2013 | 53.61 | 55.34 | 53.61 | 54.65 | 0 | +1.94(+3.69%) |
Nov 21, 2013 | 52.41 | 52.88 | 52.40 | 52.71 | 12,431,627 | +0.40(+0.77%) |
Nov 20, 2013 | 51.65 | 52.59 | 51.40 | 52.30 | 13,923,399 | +1.04(+2.04%) |
Nov 19, 2013 | 50.63 | 51.40 | 50.29 | 51.26 | 0 | +0.51(+1.00%) |
Nov 18, 2013 | 51.90 | 52.05 | 50.59 | 50.75 | 11,933,344 | -0.68(-1.32%) |
Nov 15, 2013 | 51.11 | 51.43 | 50.46 | 51.43 | 0 | +0.67(+1.32%) |
Nov 14, 2013 | 50.61 | 50.97 | 50.46 | 50.76 | 13,073,190 | +0.35(+0.70%) |
Nov 13, 2013 | 49.93 | 50.41 | 49.35 | 50.40 | 16,184,156 | +0.65(+1.32%) |
Nov 12, 2013 | 49.43 | 49.92 | 49.42 | 49.75 | 0 | +0.07(+0.15%) |
Nov 11, 2013 | 49.85 | 50.10 | 49.46 | 49.68 | 12,834,643 | +0.10(+0.21%) |
Nov 08, 2013 | 48.93 | 49.73 | 48.75 | 49.57 | 0 | +1.28(+2.65%) |
Nov 07, 2013 | 49.96 | 50.36 | 48.22 | 48.29 | 18,678,856 | -1.28(-2.58%) |
Nov 06, 2013 | 51.26 | 51.48 | 49.46 | 49.57 | 15,071,274 | -1.60(-3.13%) |
Nov 05, 2013 | 51.13 | 51.54 | 50.96 | 51.17 | 9,636,601 | +0.15(+0.29%) |
Nov 04, 2013 | 52.34 | 52.43 | 51.01 | 51.02 | 12,667,958 | -1.20(-2.30%) |
Nov 01, 2013 | 52.53 | 52.61 | 51.82 | 52.22 | 0 | -0.15(-0.29%) |
Oct 31, 2013 | 53.54 | 53.55 | 52.22 | 52.37 | 17,283,068 | -1.10(-2.06%) |
Oct 30, 2013 | 52.90 | 53.86 | 52.56 | 53.47 | 22,600,134 | +2.33(+4.56%) |
Oct 29, 2013 | 50.62 | 51.18 | 50.21 | 51.14 | 8,427,034 | +0.57(+1.12%) |
Oct 28, 2013 | 51.51 | 51.80 | 50.49 | 50.57 | 9,470,480 | -0.70(-1.36%) |
Oct 25, 2013 | 51.60 | 51.73 | 50.18 | 51.27 | 0 | -0.11(-0.21%) |
Oct 24, 2013 | 51.10 | 51.61 | 50.74 | 51.38 | 14,234,183 | +0.60(+1.19%) |
Oct 23, 2013 | 50.38 | 51.03 | 50.06 | 50.78 | 13,272,966 | +0.68(+1.35%) |
Oct 22, 2013 | 49.31 | 50.22 | 49.04 | 50.10 | 9,331,544 | +0.81(+1.64%) |
Oct 21, 2013 | 50.12 | 50.29 | 49.03 | 49.29 | 13,161,389 | -0.90(-1.79%) |
Oct 18, 2013 | 49.50 | 50.37 | 48.93 | 50.19 | 20,992,174 | +0.63(+1.26%) |
Oct 17, 2013 | 48.34 | 49.58 | 48.02 | 49.57 | 10,397,221 | +1.26(+2.60%) |
Oct 16, 2013 | 47.14 | 48.37 | 46.98 | 48.31 | 11,281,089 | +1.51(+3.22%) |
Oct 15, 2013 | 46.69 | 47.63 | 46.67 | 46.80 | 10,875,424 | -0.20(-0.42%) |
Oct 14, 2013 | 45.96 | 47.01 | 45.48 | 47.00 | 11,781,338 | +0.87(+1.88%) |
Oct 11, 2013 | 46.31 | 46.71 | 45.90 | 46.13 | 0 | -0.04(-0.08%) |
Oct 10, 2013 | 45.35 | 46.21 | 45.00 | 46.17 | 20,628,076 | +2.83(+6.52%) |
Oct 09, 2013 | 44.01 | 44.33 | 43.27 | 43.34 | 20,771,494 | -0.35(-0.81%) |
Oct 08, 2013 | 45.50 | 45.53 | 43.63 | 43.69 | 13,123,896 | -1.76(-3.87%) |
Oct 07, 2013 | 45.73 | 46.03 | 45.37 | 45.45 | 10,947,787 | -0.93(-2.01%) |
Oct 04, 2013 | 45.35 | 46.40 | 45.35 | 46.39 | 8,632,013 | +0.98(+2.16%) |
Oct 03, 2013 | 45.84 | 46.14 | 45.16 | 45.41 | 9,107,214 | -0.51(-1.11%) |
Oct 02, 2013 | 45.90 | 46.13 | 45.55 | 45.92 | 6,779,177 | -0.29(-0.64%) |