Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 55.57 | 55.67 | 55.67 | 55.67 | 619,714 | +0.12(+0.22%) |
Dec 30, 2013 | 55.59 | 55.79 | 54.35 | 55.54 | 693,194 | +0.34(+0.62%) |
Dec 27, 2013 | 55.68 | 55.76 | 55.03 | 55.20 | 349,220 | -0.30(-0.55%) |
Dec 26, 2013 | 55.39 | 55.80 | 55.26 | 55.50 | 287,768 | +0.29(+0.52%) |
Dec 24, 2013 | 54.81 | 55.49 | 54.63 | 55.22 | 225,643 | +0.29(+0.52%) |
Dec 23, 2013 | 54.86 | 55.27 | 54.37 | 54.93 | 675,496 | +0.16(+0.30%) |
Dec 20, 2013 | 55.75 | 55.86 | 54.69 | 54.77 | 2,231,643 | -1.04(-1.86%) |
Dec 19, 2013 | 56.10 | 56.24 | 55.57 | 55.81 | 824,621 | +0.11(+0.21%) |
Dec 18, 2013 | 54.97 | 56.02 | 54.79 | 55.69 | 1,015,274 | +0.68(+1.23%) |
Dec 17, 2013 | 55.24 | 55.60 | 54.17 | 55.02 | 1,270,503 | -0.35(-0.64%) |
Dec 16, 2013 | 55.71 | 56.00 | 55.31 | 55.37 | 607,146 | +0.09(+0.16%) |
Dec 13, 2013 | 55.29 | 55.81 | 54.97 | 55.29 | 538,485 | +0.11(+0.21%) |
Dec 12, 2013 | 54.95 | 55.37 | 54.50 | 55.17 | 678,878 | +0.22(+0.40%) |
Dec 11, 2013 | 55.40 | 55.75 | 54.76 | 54.95 | 770,845 | -0.02(-0.03%) |
Dec 10, 2013 | 55.37 | 55.65 | 54.89 | 54.97 | 915,109 | -0.42(-0.76%) |
Dec 09, 2013 | 56.35 | 56.36 | 55.29 | 55.39 | 676,637 | -0.93(-1.66%) |
Dec 06, 2013 | 56.00 | 56.60 | 55.74 | 56.32 | 872,451 | +0.44(+0.78%) |
Dec 05, 2013 | 55.89 | 56.18 | 55.66 | 55.89 | 1,601,999 | -0.29(-0.51%) |
Dec 04, 2013 | 56.23 | 56.62 | 55.61 | 56.17 | 1,327,851 | -0.33(-0.59%) |
Dec 03, 2013 | 56.38 | 56.64 | 55.80 | 56.50 | 831,744 | -0.07(-0.12%) |
Dec 02, 2013 | 57.63 | 57.72 | 56.45 | 56.57 | 1,077,522 | -0.74(-1.30%) |
Nov 29, 2013 | 57.66 | 58.06 | 57.03 | 57.31 | 700,964 | -0.36(-0.63%) |
Nov 27, 2013 | 56.79 | 58.08 | 56.57 | 57.68 | 1,053,833 | +1.82(+3.26%) |
Nov 26, 2013 | 55.48 | 56.15 | 55.26 | 55.86 | 390,427 | +0.38(+0.69%) |
Nov 25, 2013 | 56.05 | 56.37 | 55.01 | 55.48 | 487,905 | -0.55(-0.99%) |
Nov 22, 2013 | 55.71 | 56.30 | 55.53 | 56.03 | 566,845 | +0.29(+0.51%) |
Nov 21, 2013 | 55.50 | 56.12 | 55.29 | 55.74 | 1,020,798 | +0.36(+0.65%) |
Nov 20, 2013 | 56.62 | 57.15 | 55.34 | 55.38 | 1,024,123 | -1.22(-2.15%) |
Nov 19, 2013 | 56.83 | 56.90 | 56.20 | 56.60 | 786,798 | -0.31(-0.55%) |
Nov 18, 2013 | 57.24 | 57.51 | 56.62 | 56.91 | 901,327 | +0.12(+0.22%) |
Nov 15, 2013 | 56.17 | 56.79 | 56.13 | 56.79 | 604,741 | +0.74(+1.33%) |
Nov 14, 2013 | 56.82 | 56.82 | 55.61 | 56.05 | 1,175,615 | -0.81(-1.42%) |
Nov 12, 2013 | 56.10 | 56.93 | 56.05 | 56.86 | 1,182,291 | +0.61(+1.08%) |
Nov 11, 2013 | 55.24 | 56.43 | 55.24 | 56.25 | 1,149,030 | +1.12(+2.04%) |
Nov 08, 2013 | 54.90 | 55.21 | 54.52 | 55.12 | 803,710 | +0.26(+0.47%) |
Nov 07, 2013 | 56.19 | 56.39 | 54.51 | 54.87 | 1,531,651 | -1.21(-2.16%) |
Nov 06, 2013 | 56.98 | 57.11 | 55.77 | 56.08 | 950,535 | -0.84(-1.47%) |
Nov 05, 2013 | 56.20 | 57.15 | 55.95 | 56.91 | 970,965 | +0.68(+1.20%) |
Nov 04, 2013 | 56.39 | 56.48 | 55.66 | 56.24 | 694,273 | +0.07(+0.12%) |
Nov 01, 2013 | 56.38 | 56.48 | 55.48 | 56.17 | 541,585 | +0.15(+0.27%) |
Oct 31, 2013 | 55.85 | 56.47 | 55.49 | 56.02 | 701,257 | +0.22(+0.39%) |
Oct 30, 2013 | 56.30 | 56.55 | 55.33 | 55.80 | 557,079 | -0.21(-0.37%) |
Oct 29, 2013 | 56.38 | 56.42 | 55.29 | 56.01 | 1,415,566 | -0.44(-0.78%) |
Oct 28, 2013 | 56.12 | 57.54 | 56.12 | 56.45 | 2,272,948 | +0.35(+0.63%) |
Oct 25, 2013 | 54.83 | 56.39 | 54.65 | 56.09 | 2,013,331 | +2.22(+4.12%) |
Oct 24, 2013 | 52.18 | 54.06 | 50.70 | 53.88 | 4,894,601 | -0.54(-1.00%) |
Oct 23, 2013 | 53.52 | 54.66 | 52.36 | 54.42 | 2,246,382 | +0.96(+1.80%) |
Oct 22, 2013 | 53.94 | 54.34 | 53.33 | 53.46 | 1,484,332 | +0.11(+0.21%) |
Oct 21, 2013 | 53.69 | 54.01 | 52.88 | 53.34 | 1,915,155 | +0.09(+0.16%) |
Oct 18, 2013 | 53.60 | 54.30 | 52.90 | 53.26 | 2,152,766 | +0.30(+0.58%) |
Oct 17, 2013 | 52.60 | 53.20 | 52.19 | 52.95 | 1,139,916 | +0.10(+0.18%) |
Oct 16, 2013 | 52.41 | 52.91 | 51.96 | 52.86 | 1,143,058 | +0.79(+1.52%) |
Oct 15, 2013 | 52.17 | 52.91 | 51.51 | 52.07 | 1,590,460 | -0.01(-0.02%) |
Oct 14, 2013 | 52.13 | 52.16 | 51.49 | 52.08 | 810,933 | -0.29(-0.55%) |
Oct 11, 2013 | 51.51 | 52.43 | 51.10 | 52.36 | 597,147 | +0.84(+1.63%) |
Oct 10, 2013 | 51.00 | 51.89 | 50.78 | 51.52 | 1,158,376 | +1.05(+2.08%) |
Oct 09, 2013 | 50.48 | 51.01 | 49.35 | 50.48 | 1,677,049 | -0.58(-1.14%) |
Oct 08, 2013 | 52.72 | 53.07 | 50.84 | 51.06 | 1,347,151 | -0.81(-1.56%) |
Oct 07, 2013 | 52.17 | 52.17 | 51.46 | 51.87 | 529,792 | -0.56(-1.07%) |
Oct 04, 2013 | 51.76 | 52.78 | 51.59 | 52.43 | 801,881 | +0.74(+1.44%) |
Oct 03, 2013 | 52.25 | 52.55 | 51.14 | 51.69 | 877,330 | -0.41(-0.79%) |
Oct 02, 2013 | 52.69 | 53.09 | 51.97 | 52.09 | 836,921 | -0.90(-1.71%) |