Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 61.60 | 61.60 | 61.60 | 0 | +0.10(+0.16%) | |
Dec 30, 2013 | 61.44 | 61.51 | 61.37 | 61.50 | 1,044,205 | +0.09(+0.15%) |
Dec 27, 2013 | 61.45 | 61.51 | 61.35 | 61.41 | 873,484 | +0.07(+0.11%) |
Dec 26, 2013 | 61.12 | 61.35 | 61.10 | 61.34 | 983,246 | +0.38(+0.62%) |
Dec 24, 2013 | 60.81 | 60.98 | 60.79 | 60.96 | 481,363 | +0.23(+0.38%) |
Dec 23, 2013 | 60.88 | 60.92 | 60.65 | 60.74 | 1,164,958 | +0.16(+0.26%) |
Dec 20, 2013 | 60.38 | 60.78 | 60.32 | 60.58 | 1,725,283 | +0.24(+0.39%) |
Dec 19, 2013 | 60.27 | 60.38 | 60.10 | 60.34 | 897,274 | -0.11(-0.18%) |
Dec 18, 2013 | 59.32 | 60.45 | 59.10 | 60.45 | 1,302,093 | +1.19(+2.01%) |
Dec 17, 2013 | 59.52 | 59.52 | 59.11 | 59.26 | 1,102,422 | -0.19(-0.31%) |
Dec 16, 2013 | 59.37 | 59.62 | 59.33 | 59.45 | 756,453 | +0.35(+0.59%) |
Dec 13, 2013 | 59.13 | 59.23 | 58.99 | 59.10 | 936,958 | -0.03(-0.06%) |
Dec 12, 2013 | 59.40 | 59.46 | 59.01 | 59.13 | 895,123 | -0.31(-0.52%) |
Dec 11, 2013 | 60.07 | 60.07 | 59.37 | 59.44 | 892,390 | -0.55(-0.91%) |
Dec 10, 2013 | 60.17 | 60.24 | 59.98 | 59.99 | 837,132 | -0.29(-0.47%) |
Dec 09, 2013 | 60.38 | 60.41 | 60.20 | 60.27 | 759,356 | -0.04(-0.07%) |
Dec 06, 2013 | 60.01 | 60.31 | 59.93 | 60.31 | 763,986 | +0.81(+1.37%) |
Dec 05, 2013 | 59.68 | 59.72 | 59.42 | 59.50 | 794,553 | -0.31(-0.52%) |
Dec 04, 2013 | 59.78 | 60.10 | 59.36 | 59.81 | 844,103 | -0.17(-0.29%) |
Dec 03, 2013 | 59.93 | 60.11 | 59.70 | 59.98 | 809,039 | -0.13(-0.22%) |
Dec 02, 2013 | 60.45 | 60.53 | 60.04 | 60.11 | 764,388 | -0.30(-0.50%) |
Nov 29, 2013 | 60.64 | 60.74 | 60.38 | 60.41 | 410,842 | -0.17(-0.28%) |
Nov 27, 2013 | 60.64 | 60.64 | 60.43 | 60.58 | 1,101,090 | +0.03(+0.05%) |
Nov 26, 2013 | 60.68 | 60.74 | 60.50 | 60.55 | 896,066 | -0.05(-0.08%) |
Nov 25, 2013 | 60.87 | 60.87 | 60.47 | 60.60 | 923,611 | -0.09(-0.15%) |
Nov 22, 2013 | 60.42 | 60.70 | 60.27 | 60.69 | 725,212 | +0.24(+0.40%) |
Nov 21, 2013 | 60.19 | 60.46 | 60.12 | 60.44 | 1,243,467 | +0.42(+0.69%) |
Nov 20, 2013 | 60.33 | 60.39 | 59.82 | 60.03 | 787,485 | -0.29(-0.49%) |
Nov 19, 2013 | 60.25 | 60.52 | 60.17 | 60.32 | 695,706 | -0.02(-0.03%) |
Nov 18, 2013 | 60.63 | 60.63 | 60.21 | 60.34 | 1,116,256 | -0.14(-0.23%) |
Nov 15, 2013 | 60.43 | 60.48 | 60.22 | 60.47 | 806,209 | +0.15(+0.26%) |
Nov 14, 2013 | 60.11 | 60.38 | 59.99 | 60.32 | 958,902 | +0.76(+1.27%) |
Nov 12, 2013 | 59.60 | 59.67 | 59.38 | 59.56 | 691,832 | -0.10(-0.16%) |
Nov 11, 2013 | 59.62 | 59.77 | 59.58 | 59.66 | 715,041 | +0.03(+0.05%) |
Nov 08, 2013 | 59.03 | 59.63 | 58.93 | 59.63 | 854,795 | +0.57(+0.96%) |
Nov 07, 2013 | 59.92 | 59.92 | 59.01 | 59.06 | 1,204,751 | -0.69(-1.15%) |
Nov 06, 2013 | 59.60 | 59.76 | 59.44 | 59.75 | 865,186 | +0.44(+0.74%) |
Nov 05, 2013 | 59.21 | 59.42 | 58.98 | 59.31 | 933,932 | -0.11(-0.19%) |
Nov 04, 2013 | 59.38 | 59.46 | 59.19 | 59.42 | 755,182 | +0.27(+0.45%) |
Nov 01, 2013 | 59.16 | 59.27 | 58.81 | 59.16 | 1,103,845 | +0.11(+0.19%) |
Oct 31, 2013 | 59.11 | 59.38 | 58.94 | 59.04 | 751,740 | -0.11(-0.19%) |
Oct 30, 2013 | 59.65 | 59.66 | 58.91 | 59.16 | 778,285 | -0.40(-0.67%) |
Oct 29, 2013 | 59.29 | 59.57 | 59.21 | 59.55 | 844,331 | +0.38(+0.65%) |
Oct 28, 2013 | 59.04 | 59.25 | 58.96 | 59.17 | 1,317,442 | +0.16(+0.28%) |
Oct 25, 2013 | 58.83 | 59.01 | 58.72 | 59.01 | 713,726 | +0.21(+0.36%) |
Oct 24, 2013 | 58.72 | 58.86 | 58.56 | 58.80 | 833,133 | +0.15(+0.26%) |
Oct 23, 2013 | 58.60 | 58.72 | 58.38 | 58.64 | 941,935 | -0.17(-0.29%) |
Oct 22, 2013 | 58.53 | 58.90 | 58.46 | 58.81 | 1,153,355 | +0.46(+0.78%) |
Oct 21, 2013 | 58.46 | 58.46 | 58.21 | 58.36 | 984,716 | -0.05(-0.08%) |
Oct 18, 2013 | 58.33 | 58.48 | 58.11 | 58.41 | 1,234,340 | +0.19(+0.32%) |
Oct 17, 2013 | 57.65 | 58.24 | 57.56 | 58.22 | 1,525,888 | +0.42(+0.72%) |
Oct 16, 2013 | 57.27 | 57.86 | 57.27 | 57.80 | 881,418 | +0.77(+1.36%) |
Oct 15, 2013 | 57.45 | 57.47 | 56.92 | 57.03 | 1,300,117 | -0.47(-0.82%) |
Oct 14, 2013 | 56.98 | 57.54 | 56.92 | 57.50 | 900,132 | +0.21(+0.37%) |
Oct 11, 2013 | 56.86 | 57.30 | 56.79 | 57.29 | 1,300,477 | +0.41(+0.72%) |
Oct 10, 2013 | 56.23 | 56.91 | 56.23 | 56.88 | 1,536,613 | +1.07(+1.91%) |
Oct 09, 2013 | 55.84 | 56.02 | 55.57 | 55.82 | 1,049,834 | +0.10(+0.17%) |
Oct 08, 2013 | 56.20 | 56.31 | 55.71 | 55.72 | 1,233,237 | -0.50(-0.88%) |
Oct 07, 2013 | 56.22 | 56.51 | 56.15 | 56.22 | 857,685 | -0.45(-0.79%) |
Oct 04, 2013 | 56.40 | 56.75 | 56.27 | 56.66 | 833,292 | +0.28(+0.49%) |
Oct 03, 2013 | 56.70 | 56.75 | 56.11 | 56.39 | 2,212,329 | -0.40(-0.70%) |
Oct 02, 2013 | 56.73 | 56.80 | 56.36 | 56.79 | 875,015 | -0.25(-0.44%) |