Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 60.66 | 61.02 | 61.02 | 61.02 | 304,999 | +0.39(+0.64%) |
Dec 30, 2013 | 60.88 | 61.14 | 60.26 | 60.63 | 312,906 | -0.24(-0.40%) |
Dec 27, 2013 | 60.26 | 60.95 | 59.77 | 60.88 | 214,352 | +0.59(+0.97%) |
Dec 26, 2013 | 60.65 | 60.92 | 60.22 | 60.29 | 192,885 | -0.10(-0.16%) |
Dec 24, 2013 | 59.83 | 60.55 | 59.52 | 60.38 | 225,911 | +0.68(+1.15%) |
Dec 23, 2013 | 59.33 | 59.72 | 58.95 | 59.70 | 293,383 | +0.83(+1.41%) |
Dec 20, 2013 | 59.30 | 59.63 | 58.64 | 58.87 | 695,462 | -0.54(-0.91%) |
Dec 19, 2013 | 59.18 | 60.18 | 59.18 | 59.41 | 508,610 | +0.24(+0.41%) |
Dec 18, 2013 | 58.47 | 59.19 | 57.87 | 59.17 | 791,679 | +0.84(+1.45%) |
Dec 17, 2013 | 57.89 | 58.50 | 57.74 | 58.32 | 366,555 | +0.43(+0.75%) |
Dec 16, 2013 | 58.32 | 58.78 | 57.54 | 57.89 | 666,571 | -0.31(-0.54%) |
Dec 13, 2013 | 57.83 | 58.28 | 57.73 | 58.20 | 216,515 | +0.43(+0.75%) |
Dec 12, 2013 | 57.91 | 58.20 | 57.38 | 57.77 | 313,858 | -0.23(-0.40%) |
Dec 11, 2013 | 59.15 | 59.30 | 57.91 | 58.00 | 360,492 | -1.01(-1.72%) |
Dec 10, 2013 | 59.95 | 60.26 | 58.85 | 59.02 | 569,979 | -0.99(-1.65%) |
Dec 09, 2013 | 60.11 | 60.33 | 59.75 | 60.01 | 483,258 | -0.10(-0.17%) |
Dec 06, 2013 | 60.22 | 60.34 | 59.73 | 60.11 | 444,551 | +0.60(+1.01%) |
Dec 05, 2013 | 58.92 | 59.57 | 58.57 | 59.51 | 272,785 | +0.43(+0.74%) |
Dec 04, 2013 | 58.67 | 59.64 | 58.58 | 59.07 | 259,013 | +0.39(+0.67%) |
Dec 03, 2013 | 58.75 | 59.37 | 58.32 | 58.68 | 266,644 | -0.33(-0.56%) |
Dec 02, 2013 | 59.15 | 60.08 | 58.74 | 59.01 | 506,812 | -0.15(-0.26%) |
Nov 29, 2013 | 59.28 | 59.59 | 58.98 | 59.16 | 142,795 | +0.10(+0.18%) |
Nov 27, 2013 | 59.60 | 59.77 | 58.82 | 59.06 | 405,229 | -0.40(-0.68%) |
Nov 26, 2013 | 59.70 | 59.71 | 59.39 | 59.46 | 287,575 | -0.32(-0.54%) |
Nov 25, 2013 | 59.91 | 60.20 | 59.64 | 59.78 | 636,250 | -0.13(-0.21%) |
Nov 22, 2013 | 60.05 | 60.10 | 59.37 | 59.91 | 567,187 | -0.06(-0.11%) |
Nov 21, 2013 | 59.89 | 60.26 | 59.26 | 59.97 | 495,214 | +0.46(+0.77%) |
Nov 20, 2013 | 60.34 | 60.47 | 59.31 | 59.52 | 527,665 | -0.47(-0.78%) |
Nov 19, 2013 | 60.18 | 60.72 | 59.64 | 59.98 | 453,084 | -0.13(-0.21%) |
Nov 18, 2013 | 60.40 | 60.60 | 59.88 | 60.11 | 456,475 | -0.02(-0.03%) |
Nov 15, 2013 | 59.79 | 60.30 | 59.60 | 60.13 | 565,624 | +0.46(+0.78%) |
Nov 14, 2013 | 60.03 | 60.07 | 59.19 | 59.66 | 388,703 | -0.19(-0.32%) |
Nov 13, 2013 | 59.13 | 59.86 | 58.76 | 59.85 | 263,371 | +0.16(+0.27%) |
Nov 12, 2013 | 60.07 | 60.22 | 59.14 | 59.69 | 246,028 | -0.72(-1.19%) |
Nov 11, 2013 | 60.36 | 60.43 | 60.00 | 60.42 | 290,135 | +0.11(+0.19%) |
Nov 08, 2013 | 58.83 | 60.37 | 58.69 | 60.30 | 391,088 | +1.59(+2.72%) |
Nov 07, 2013 | 60.05 | 60.31 | 58.68 | 58.71 | 340,156 | -1.01(-1.69%) |
Nov 06, 2013 | 59.86 | 60.02 | 59.33 | 59.72 | 235,598 | +0.24(+0.40%) |
Nov 05, 2013 | 59.48 | 60.01 | 58.68 | 59.48 | 550,798 | -0.22(-0.36%) |
Nov 04, 2013 | 59.39 | 60.16 | 59.24 | 59.69 | 549,203 | +0.10(+0.16%) |
Nov 01, 2013 | 58.92 | 59.79 | 58.60 | 59.60 | 533,375 | +0.89(+1.51%) |
Oct 31, 2013 | 58.77 | 59.40 | 58.65 | 58.71 | 553,388 | -0.19(-0.33%) |
Oct 30, 2013 | 59.52 | 59.69 | 58.51 | 58.90 | 411,215 | -0.62(-1.04%) |
Oct 29, 2013 | 58.97 | 59.89 | 58.95 | 59.52 | 500,330 | +0.60(+1.02%) |
Oct 28, 2013 | 58.51 | 58.96 | 58.31 | 58.92 | 614,776 | +0.32(+0.55%) |
Oct 25, 2013 | 59.33 | 59.67 | 57.89 | 58.60 | 819,747 | -0.90(-1.51%) |
Oct 24, 2013 | 60.13 | 61.50 | 59.44 | 59.49 | 693,797 | -0.59(-0.99%) |
Oct 23, 2013 | 59.51 | 60.42 | 58.99 | 60.09 | 900,726 | +0.05(+0.08%) |
Oct 22, 2013 | 60.54 | 61.02 | 59.77 | 60.04 | 991,417 | -0.42(-0.70%) |
Oct 21, 2013 | 61.06 | 61.14 | 60.05 | 60.46 | 410,478 | -0.27(-0.45%) |
Oct 18, 2013 | 60.08 | 60.78 | 59.91 | 60.74 | 560,085 | +0.74(+1.23%) |
Oct 17, 2013 | 58.99 | 60.22 | 58.98 | 60.00 | 473,927 | +0.74(+1.24%) |
Oct 16, 2013 | 59.34 | 59.39 | 58.79 | 59.26 | 381,258 | +0.38(+0.65%) |
Oct 15, 2013 | 58.47 | 59.33 | 58.24 | 58.88 | 684,584 | +0.42(+0.73%) |
Oct 14, 2013 | 57.96 | 58.81 | 57.88 | 58.45 | 716,331 | -0.03(-0.05%) |
Oct 11, 2013 | 58.33 | 58.88 | 58.09 | 58.48 | 426,219 | -0.03(-0.05%) |
Oct 10, 2013 | 57.64 | 58.69 | 57.16 | 58.52 | 411,703 | +1.60(+2.81%) |
Oct 09, 2013 | 57.88 | 57.88 | 56.71 | 56.91 | 567,914 | -0.61(-1.06%) |
Oct 08, 2013 | 58.00 | 58.37 | 57.38 | 57.52 | 305,667 | -0.45(-0.77%) |
Oct 07, 2013 | 57.60 | 58.43 | 57.40 | 57.97 | 351,294 | -0.23(-0.40%) |
Oct 04, 2013 | 57.80 | 58.48 | 57.32 | 58.20 | 537,580 | +0.58(+1.00%) |
Oct 03, 2013 | 58.77 | 59.23 | 57.46 | 57.63 | 725,930 | -1.46(-2.47%) |
Oct 02, 2013 | 58.91 | 59.13 | 58.48 | 59.09 | 358,029 | -0.15(-0.26%) |