Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 55.76 | 56.00 | 56.00 | 56.00 | 92,257 | +0.19(+0.34%) |
Dec 30, 2013 | 56.34 | 56.58 | 55.73 | 55.81 | 77,531 | -0.48(-0.85%) |
Dec 27, 2013 | 56.56 | 56.71 | 56.08 | 56.29 | 62,629 | -0.02(-0.03%) |
Dec 26, 2013 | 56.14 | 56.58 | 56.14 | 56.30 | 62,502 | +0.28(+0.50%) |
Dec 24, 2013 | 55.52 | 56.35 | 55.52 | 56.02 | 61,751 | +0.61(+1.09%) |
Dec 23, 2013 | 54.68 | 55.55 | 54.68 | 55.42 | 88,797 | +1.07(+1.97%) |
Dec 20, 2013 | 54.04 | 54.68 | 53.32 | 54.35 | 493,125 | +0.33(+0.60%) |
Dec 19, 2013 | 54.31 | 54.67 | 53.65 | 54.02 | 133,888 | -0.34(-0.63%) |
Dec 18, 2013 | 53.97 | 54.37 | 53.27 | 54.37 | 173,794 | +0.33(+0.60%) |
Dec 17, 2013 | 54.23 | 54.23 | 53.68 | 54.04 | 113,728 | -0.07(-0.13%) |
Dec 16, 2013 | 52.97 | 54.22 | 52.91 | 54.11 | 128,501 | +1.28(+2.42%) |
Dec 13, 2013 | 53.07 | 53.42 | 52.70 | 52.84 | 115,103 | -0.20(-0.38%) |
Dec 12, 2013 | 53.69 | 53.69 | 52.99 | 53.04 | 146,192 | -0.18(-0.34%) |
Dec 11, 2013 | 53.38 | 53.50 | 53.02 | 53.22 | 187,559 | -0.12(-0.22%) |
Dec 10, 2013 | 53.34 | 53.76 | 53.12 | 53.34 | 162,164 | -0.23(-0.42%) |
Dec 09, 2013 | 53.37 | 53.69 | 53.08 | 53.56 | 81,561 | +0.23(+0.42%) |
Dec 06, 2013 | 52.72 | 53.82 | 52.65 | 53.34 | 98,152 | +0.93(+1.78%) |
Dec 05, 2013 | 52.88 | 53.32 | 52.33 | 52.40 | 99,320 | -0.47(-0.89%) |
Dec 04, 2013 | 53.28 | 53.99 | 52.72 | 52.87 | 262,484 | -0.70(-1.30%) |
Dec 03, 2013 | 53.39 | 53.67 | 53.21 | 53.57 | 79,707 | -0.06(-0.12%) |
Dec 02, 2013 | 54.39 | 54.90 | 53.42 | 53.63 | 86,027 | -0.78(-1.43%) |
Nov 29, 2013 | 54.71 | 54.94 | 54.30 | 54.41 | 61,792 | -0.05(-0.10%) |
Nov 27, 2013 | 54.39 | 54.66 | 54.30 | 54.47 | 91,194 | +0.14(+0.27%) |
Nov 26, 2013 | 53.76 | 54.47 | 53.76 | 54.32 | 166,418 | +0.52(+0.98%) |
Nov 25, 2013 | 53.33 | 53.99 | 53.13 | 53.80 | 106,159 | +0.76(+1.43%) |
Nov 22, 2013 | 52.42 | 53.16 | 51.98 | 53.04 | 119,449 | +0.69(+1.31%) |
Nov 21, 2013 | 51.58 | 52.89 | 51.56 | 52.35 | 136,690 | +0.87(+1.69%) |
Nov 20, 2013 | 52.52 | 52.74 | 51.45 | 51.48 | 106,126 | -1.23(-2.34%) |
Nov 19, 2013 | 52.99 | 53.27 | 52.38 | 52.71 | 76,843 | -0.38(-0.72%) |
Nov 18, 2013 | 53.01 | 53.85 | 52.96 | 53.09 | 84,544 | +0.20(+0.38%) |
Nov 15, 2013 | 52.68 | 53.18 | 52.36 | 52.89 | 127,635 | +0.14(+0.26%) |
Nov 14, 2013 | 52.60 | 52.91 | 52.09 | 52.76 | 49,612 | -0.02(-0.03%) |
Nov 13, 2013 | 52.58 | 53.18 | 52.51 | 52.77 | 190,467 | -0.15(-0.29%) |
Nov 12, 2013 | 52.74 | 52.99 | 52.43 | 52.93 | 122,687 | +0.09(+0.17%) |
Nov 11, 2013 | 52.73 | 53.16 | 52.60 | 52.84 | 44,424 | -0.05(-0.10%) |
Nov 08, 2013 | 51.77 | 53.04 | 51.77 | 52.89 | 185,523 | +1.04(+2.00%) |
Nov 07, 2013 | 52.65 | 52.83 | 51.67 | 51.85 | 96,860 | -0.70(-1.34%) |
Nov 06, 2013 | 52.60 | 52.67 | 52.28 | 52.56 | 106,827 | +0.14(+0.28%) |
Nov 05, 2013 | 52.20 | 52.52 | 52.02 | 52.41 | 57,709 | -0.11(-0.21%) |
Nov 04, 2013 | 52.61 | 52.61 | 52.14 | 52.52 | 174,706 | +0.19(+0.36%) |
Nov 01, 2013 | 52.08 | 52.47 | 51.41 | 52.33 | 182,473 | +0.15(+0.29%) |
Oct 31, 2013 | 52.28 | 52.53 | 51.89 | 52.18 | 186,689 | -0.14(-0.26%) |
Oct 30, 2013 | 52.11 | 52.78 | 51.66 | 52.31 | 362,220 | -0.13(-0.24%) |
Oct 29, 2013 | 52.40 | 52.61 | 52.19 | 52.44 | 149,006 | +0.30(+0.57%) |
Oct 28, 2013 | 51.52 | 52.57 | 51.51 | 52.14 | 323,615 | +0.51(+1.00%) |
Oct 25, 2013 | 51.94 | 52.04 | 51.41 | 51.63 | 177,508 | -0.11(-0.21%) |
Oct 24, 2013 | 51.58 | 51.91 | 51.49 | 51.74 | 71,140 | +0.19(+0.37%) |
Oct 23, 2013 | 50.95 | 51.66 | 50.63 | 51.55 | 179,954 | +0.32(+0.62%) |
Oct 22, 2013 | 50.88 | 51.45 | 50.88 | 51.23 | 128,433 | +0.51(+1.00%) |
Oct 21, 2013 | 50.08 | 50.86 | 50.08 | 50.73 | 112,654 | +0.60(+1.19%) |
Oct 18, 2013 | 50.13 | 50.21 | 49.65 | 50.13 | 172,000 | +0.24(+0.49%) |
Oct 17, 2013 | 49.61 | 49.89 | 49.23 | 49.89 | 279,250 | +0.07(+0.14%) |
Oct 16, 2013 | 49.45 | 50.11 | 48.92 | 49.81 | 216,707 | +0.59(+1.19%) |
Oct 15, 2013 | 48.89 | 49.33 | 48.46 | 49.23 | 206,897 | +0.25(+0.52%) |
Oct 14, 2013 | 48.74 | 49.14 | 48.47 | 48.97 | 218,544 | -0.01(-0.02%) |
Oct 11, 2013 | 47.98 | 49.23 | 47.84 | 48.98 | 128,126 | +0.75(+1.55%) |
Oct 10, 2013 | 48.03 | 48.48 | 47.93 | 48.23 | 276,801 | +0.61(+1.27%) |
Oct 09, 2013 | 48.03 | 48.25 | 47.26 | 47.63 | 140,985 | -0.32(-0.66%) |
Oct 08, 2013 | 48.86 | 49.13 | 47.72 | 47.94 | 231,637 | -0.92(-1.89%) |
Oct 07, 2013 | 48.91 | 49.18 | 48.39 | 48.86 | 213,724 | -0.77(-1.55%) |
Oct 04, 2013 | 49.53 | 49.79 | 49.31 | 49.63 | 171,544 | -0.01(-0.02%) |
Oct 03, 2013 | 51.11 | 51.11 | 49.53 | 49.64 | 204,107 | -1.61(-3.14%) |
Oct 02, 2013 | 51.16 | 51.40 | 50.55 | 51.25 | 122,258 | -0.23(-0.46%) |