Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 54.26 | 54.31 | 54.31 | 54.31 | 574,981 | +0.20(+0.36%) |
Dec 30, 2013 | 54.10 | 54.30 | 53.87 | 54.11 | 676,157 | -0.05(-0.09%) |
Dec 27, 2013 | 54.36 | 54.60 | 53.94 | 54.16 | 588,107 | -0.16(-0.30%) |
Dec 26, 2013 | 54.48 | 54.71 | 54.22 | 54.33 | 584,233 | +0.03(+0.06%) |
Dec 24, 2013 | 53.87 | 54.36 | 53.75 | 54.29 | 460,018 | +0.38(+0.71%) |
Dec 23, 2013 | 53.65 | 54.09 | 53.46 | 53.91 | 1,174,802 | +0.53(+1.00%) |
Dec 20, 2013 | 53.71 | 53.77 | 52.74 | 53.38 | 3,362,067 | -0.12(-0.22%) |
Dec 19, 2013 | 53.06 | 53.78 | 52.89 | 53.49 | 1,186,429 | +0.40(+0.75%) |
Dec 18, 2013 | 52.53 | 53.15 | 52.17 | 53.09 | 2,452,727 | +0.43(+0.82%) |
Dec 17, 2013 | 52.95 | 53.09 | 52.39 | 52.66 | 1,384,184 | -0.45(-0.84%) |
Dec 16, 2013 | 53.38 | 53.49 | 52.93 | 53.11 | 1,339,991 | +0.16(+0.30%) |
Dec 13, 2013 | 53.38 | 53.67 | 52.80 | 52.95 | 1,338,090 | -0.40(-0.75%) |
Dec 12, 2013 | 53.21 | 53.46 | 52.75 | 53.35 | 1,175,538 | +0.02(+0.03%) |
Dec 11, 2013 | 54.13 | 54.39 | 53.23 | 53.34 | 1,098,821 | -0.90(-1.66%) |
Dec 10, 2013 | 53.82 | 54.46 | 53.67 | 54.24 | 1,061,419 | +0.32(+0.59%) |
Dec 09, 2013 | 53.56 | 54.00 | 53.48 | 53.92 | 1,605,520 | +0.33(+0.61%) |
Dec 06, 2013 | 53.27 | 53.61 | 53.19 | 53.59 | 1,421,263 | +0.72(+1.36%) |
Dec 05, 2013 | 52.16 | 53.05 | 51.81 | 52.87 | 1,497,709 | +0.88(+1.70%) |
Dec 04, 2013 | 51.56 | 52.14 | 51.30 | 51.98 | 1,279,661 | +0.20(+0.38%) |
Dec 03, 2013 | 51.88 | 52.41 | 51.42 | 51.79 | 1,692,328 | -0.25(-0.48%) |
Dec 02, 2013 | 52.34 | 52.59 | 51.95 | 52.04 | 824,348 | -0.37(-0.70%) |
Nov 29, 2013 | 52.82 | 52.88 | 52.36 | 52.41 | 434,873 | -0.30(-0.56%) |
Nov 27, 2013 | 52.75 | 52.81 | 52.49 | 52.70 | 458,626 | +0.07(+0.13%) |
Nov 26, 2013 | 52.65 | 52.92 | 52.54 | 52.63 | 1,090,295 | -0.10(-0.19%) |
Nov 25, 2013 | 52.79 | 52.98 | 52.46 | 52.74 | 910,342 | +0.17(+0.33%) |
Nov 22, 2013 | 52.59 | 52.72 | 52.10 | 52.56 | 1,333,861 | -0.05(-0.10%) |
Nov 21, 2013 | 52.38 | 52.78 | 52.27 | 52.62 | 1,587,855 | +0.55(+1.05%) |
Nov 20, 2013 | 52.05 | 52.92 | 52.02 | 52.07 | 2,282,227 | +0.04(+0.08%) |
Nov 19, 2013 | 51.98 | 52.22 | 51.82 | 52.03 | 1,481,673 | +0.03(+0.06%) |
Nov 18, 2013 | 52.19 | 52.31 | 51.66 | 52.00 | 1,786,778 | -0.17(-0.33%) |
Nov 15, 2013 | 51.55 | 52.28 | 51.47 | 52.17 | 1,563,247 | +0.63(+1.21%) |
Nov 14, 2013 | 51.16 | 51.68 | 50.91 | 51.55 | 2,181,769 | +0.42(+0.83%) |
Nov 13, 2013 | 50.43 | 51.33 | 50.33 | 51.12 | 2,312,042 | +1.08(+2.16%) |
Nov 12, 2013 | 50.12 | 50.44 | 49.81 | 50.05 | 1,278,088 | -0.27(-0.54%) |
Nov 11, 2013 | 50.23 | 50.59 | 50.10 | 50.32 | 609,330 | +0.07(+0.14%) |
Nov 08, 2013 | 49.78 | 50.25 | 49.36 | 50.25 | 1,193,046 | +0.56(+1.13%) |
Nov 07, 2013 | 50.33 | 50.51 | 49.58 | 49.69 | 1,465,972 | -0.61(-1.21%) |
Nov 06, 2013 | 50.48 | 50.67 | 49.93 | 50.30 | 1,073,678 | -0.12(-0.23%) |
Nov 05, 2013 | 50.77 | 50.77 | 50.32 | 50.41 | 1,636,369 | -0.41(-0.82%) |
Nov 04, 2013 | 50.66 | 50.98 | 50.55 | 50.83 | 1,002,506 | +0.19(+0.37%) |
Nov 01, 2013 | 50.29 | 50.80 | 49.99 | 50.64 | 1,361,115 | +0.56(+1.12%) |
Oct 31, 2013 | 50.19 | 50.69 | 49.98 | 50.08 | 1,175,740 | -0.12(-0.23%) |
Oct 30, 2013 | 50.57 | 50.71 | 49.93 | 50.19 | 1,243,842 | -0.52(-1.02%) |
Oct 29, 2013 | 50.48 | 50.76 | 50.27 | 50.71 | 1,177,909 | +0.24(+0.48%) |
Oct 28, 2013 | 50.70 | 50.95 | 50.08 | 50.47 | 1,384,835 | -0.34(-0.68%) |
Oct 25, 2013 | 50.75 | 51.15 | 50.42 | 50.81 | 1,291,866 | +0.06(+0.12%) |
Oct 24, 2013 | 50.27 | 50.91 | 50.02 | 50.75 | 1,565,631 | +0.70(+1.41%) |
Oct 23, 2013 | 50.14 | 50.26 | 49.65 | 50.05 | 1,641,765 | -0.56(-1.10%) |
Oct 22, 2013 | 51.66 | 51.99 | 49.86 | 50.60 | 3,118,625 | -0.67(-1.31%) |
Oct 21, 2013 | 51.61 | 51.64 | 50.89 | 51.27 | 2,456,752 | -0.14(-0.27%) |
Oct 18, 2013 | 51.59 | 51.77 | 51.27 | 51.41 | 1,857,448 | +0.21(+0.41%) |
Oct 17, 2013 | 51.41 | 51.54 | 50.79 | 51.20 | 2,414,806 | -0.81(-1.56%) |
Oct 16, 2013 | 51.37 | 52.07 | 51.07 | 52.02 | 1,210,831 | +1.01(+1.98%) |
Oct 15, 2013 | 51.34 | 51.38 | 50.71 | 51.01 | 1,372,068 | -0.36(-0.70%) |
Oct 14, 2013 | 50.91 | 51.52 | 50.64 | 51.37 | 1,131,906 | -0.05(-0.09%) |
Oct 11, 2013 | 50.41 | 51.42 | 50.35 | 51.41 | 1,206,029 | +0.83(+1.64%) |
Oct 10, 2013 | 50.77 | 50.91 | 50.39 | 50.58 | 1,500,342 | +0.59(+1.19%) |
Oct 09, 2013 | 49.39 | 50.12 | 49.11 | 49.99 | 1,731,903 | +0.77(+1.57%) |
Oct 08, 2013 | 50.09 | 50.28 | 49.08 | 49.22 | 1,549,214 | -0.84(-1.67%) |
Oct 07, 2013 | 50.47 | 50.63 | 50.05 | 50.05 | 1,487,073 | -1.01(-1.98%) |
Oct 04, 2013 | 50.62 | 51.43 | 50.58 | 51.06 | 1,284,043 | +0.65(+1.29%) |
Oct 03, 2013 | 50.87 | 51.46 | 50.16 | 50.41 | 1,445,793 | -0.70(-1.36%) |
Oct 02, 2013 | 50.84 | 51.11 | 50.30 | 51.11 | 1,180,299 | -0.07(-0.14%) |