Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 60.60 | 60.29 | 60.29 | 60.29 | 7,784,531 | -0.44(-0.72%) |
Dec 30, 2013 | 60.73 | 60.77 | 60.41 | 60.73 | 5,581,808 | -0.01(-0.01%) |
Dec 27, 2013 | 60.80 | 61.09 | 60.63 | 60.74 | 5,409,122 | +0.19(+0.31%) |
Dec 26, 2013 | 60.35 | 60.65 | 60.20 | 60.55 | 7,219,688 | +0.33(+0.55%) |
Dec 24, 2013 | 60.23 | 60.44 | 60.17 | 60.22 | 3,914,533 | +0.00(+0.00%) |
Dec 23, 2013 | 60.83 | 60.83 | 60.00 | 60.22 | 11,684,052 | -0.39(-0.65%) |
Dec 20, 2013 | 60.71 | 61.13 | 60.60 | 60.61 | 17,835,848 | -0.04(-0.07%) |
Dec 19, 2013 | 60.74 | 60.94 | 60.37 | 60.66 | 8,623,634 | -0.36(-0.58%) |
Dec 18, 2013 | 60.15 | 61.04 | 59.60 | 61.01 | 16,246,655 | +1.09(+1.82%) |
Dec 17, 2013 | 60.57 | 60.62 | 59.76 | 59.92 | 15,398,255 | -0.58(-0.95%) |
Dec 16, 2013 | 61.26 | 61.52 | 60.43 | 60.50 | 11,596,225 | -0.50(-0.83%) |
Dec 13, 2013 | 60.98 | 61.07 | 60.40 | 61.00 | 10,048,152 | +0.05(+0.08%) |
Dec 12, 2013 | 62.08 | 62.11 | 60.68 | 60.95 | 13,715,206 | -1.27(-2.05%) |
Dec 11, 2013 | 62.02 | 62.58 | 61.92 | 62.23 | 13,215,926 | +0.27(+0.44%) |
Dec 10, 2013 | 62.51 | 62.53 | 61.79 | 61.95 | 9,955,778 | -0.84(-1.33%) |
Dec 09, 2013 | 62.57 | 62.91 | 62.46 | 62.79 | 9,985,366 | +0.19(+0.31%) |
Dec 06, 2013 | 61.64 | 62.60 | 61.60 | 62.60 | 9,716,146 | +1.36(+2.21%) |
Dec 05, 2013 | 61.76 | 61.80 | 60.95 | 61.24 | 11,043,667 | -0.49(-0.79%) |
Dec 04, 2013 | 61.75 | 61.83 | 61.17 | 61.73 | 9,168,357 | -0.36(-0.57%) |
Dec 03, 2013 | 61.69 | 62.15 | 61.72 | 62.09 | 10,171,674 | +0.36(+0.59%) |
Dec 02, 2013 | 62.24 | 62.32 | 61.54 | 61.72 | 10,123,087 | -0.65(-1.04%) |
Nov 29, 2013 | 62.78 | 63.11 | 62.32 | 62.37 | 6,689,734 | -0.04(-0.07%) |
Nov 27, 2013 | 62.86 | 62.87 | 62.23 | 62.42 | 6,622,985 | -0.27(-0.43%) |
Nov 26, 2013 | 63.10 | 63.51 | 62.69 | 62.69 | 9,540,355 | -0.57(-0.90%) |
Nov 25, 2013 | 62.92 | 63.56 | 62.84 | 63.26 | 13,036,781 | +0.34(+0.54%) |
Nov 22, 2013 | 62.60 | 62.95 | 62.38 | 62.91 | 10,040,757 | +0.21(+0.33%) |
Nov 21, 2013 | 62.83 | 62.87 | 62.59 | 62.71 | 8,709,324 | -0.01(-0.02%) |
Nov 20, 2013 | 62.44 | 62.94 | 62.39 | 62.72 | 10,371,009 | +0.26(+0.41%) |
Nov 19, 2013 | 62.44 | 62.65 | 62.37 | 62.46 | 10,691,476 | -0.17(-0.27%) |
Nov 18, 2013 | 62.80 | 62.91 | 62.34 | 62.63 | 11,486,936 | -0.20(-0.32%) |
Nov 15, 2013 | 62.34 | 62.89 | 62.33 | 62.83 | 13,058,514 | +0.39(+0.62%) |
Nov 14, 2013 | 61.79 | 62.55 | 61.79 | 62.45 | 10,233,390 | +0.61(+0.98%) |
Nov 13, 2013 | 61.15 | 61.84 | 61.07 | 61.84 | 10,225,209 | +0.52(+0.85%) |
Nov 12, 2013 | 60.90 | 61.50 | 60.82 | 61.32 | 11,074,278 | +0.40(+0.66%) |
Nov 11, 2013 | 60.99 | 61.23 | 60.74 | 60.92 | 8,302,092 | -0.19(-0.30%) |
Nov 08, 2013 | 60.94 | 61.15 | 60.49 | 61.11 | 13,189,758 | +0.14(+0.23%) |
Nov 07, 2013 | 61.40 | 61.54 | 60.81 | 60.97 | 13,620,786 | -0.36(-0.59%) |
Nov 06, 2013 | 60.46 | 61.54 | 60.23 | 61.33 | 12,761,344 | +1.02(+1.69%) |
Nov 05, 2013 | 60.09 | 60.54 | 59.88 | 60.31 | 6,655,750 | +0.07(+0.12%) |
Nov 04, 2013 | 60.33 | 60.53 | 59.92 | 60.23 | 7,372,380 | +0.13(+0.22%) |
Nov 01, 2013 | 59.75 | 60.24 | 59.72 | 60.10 | 9,184,726 | +0.30(+0.50%) |
Oct 31, 2013 | 60.14 | 60.43 | 59.78 | 59.80 | 10,497,916 | -0.57(-0.94%) |
Oct 30, 2013 | 61.12 | 61.14 | 60.16 | 60.37 | 8,753,593 | -0.70(-1.14%) |
Oct 29, 2013 | 60.33 | 61.19 | 60.06 | 61.07 | 12,785,094 | +0.86(+1.43%) |
Oct 28, 2013 | 59.33 | 60.63 | 59.21 | 60.21 | 13,221,286 | +0.96(+1.63%) |
Oct 25, 2013 | 59.66 | 59.78 | 58.89 | 59.25 | 12,974,750 | -0.45(-0.76%) |
Oct 24, 2013 | 59.82 | 59.95 | 59.43 | 59.70 | 10,007,083 | -0.22(-0.37%) |
Oct 23, 2013 | 59.50 | 60.17 | 59.43 | 59.92 | 12,081,203 | +0.39(+0.66%) |
Oct 22, 2013 | 58.74 | 59.70 | 58.71 | 59.53 | 12,864,754 | +1.04(+1.79%) |
Oct 21, 2013 | 58.71 | 58.74 | 58.09 | 58.49 | 8,710,045 | -0.33(-0.55%) |
Oct 18, 2013 | 58.80 | 58.93 | 58.35 | 58.81 | 10,745,924 | -0.01(-0.01%) |
Oct 17, 2013 | 57.91 | 58.86 | 57.75 | 58.82 | 11,706,545 | +0.80(+1.38%) |
Oct 16, 2013 | 57.29 | 58.13 | 57.22 | 58.02 | 8,828,163 | +0.99(+1.74%) |
Oct 15, 2013 | 57.60 | 57.77 | 56.91 | 57.03 | 15,230,634 | -0.84(-1.45%) |
Oct 14, 2013 | 57.33 | 57.90 | 57.27 | 57.86 | 8,607,974 | +0.19(+0.33%) |
Oct 11, 2013 | 57.32 | 57.68 | 57.18 | 57.67 | 8,276,578 | +0.43(+0.76%) |
Oct 10, 2013 | 56.89 | 57.26 | 56.70 | 57.24 | 13,773,002 | +0.69(+1.22%) |
Oct 09, 2013 | 56.28 | 56.70 | 55.92 | 56.55 | 11,522,030 | +0.46(+0.81%) |
Oct 08, 2013 | 56.14 | 56.58 | 55.89 | 56.09 | 13,140,587 | +0.50(+0.90%) |
Oct 07, 2013 | 55.60 | 55.92 | 55.47 | 55.59 | 8,661,845 | -0.27(-0.49%) |
Oct 04, 2013 | 55.84 | 55.94 | 55.49 | 55.86 | 6,783,132 | +0.13(+0.24%) |
Oct 03, 2013 | 55.77 | 55.95 | 55.26 | 55.73 | 12,589,431 | -0.07(-0.12%) |
Oct 02, 2013 | 55.78 | 55.95 | 55.42 | 55.80 | 11,547,705 | -0.17(-0.30%) |