Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 54.55 | 54.92 | 54.92 | 54.92 | 7,740,631 | +0.50(+0.92%) |
Dec 30, 2013 | 54.48 | 54.66 | 54.36 | 54.41 | 7,280,829 | -0.17(-0.31%) |
Dec 27, 2013 | 54.55 | 54.74 | 54.48 | 54.58 | 6,817,773 | +0.24(+0.44%) |
Dec 26, 2013 | 54.03 | 54.49 | 54.03 | 54.35 | 6,231,609 | +0.33(+0.60%) |
Dec 24, 2013 | 53.75 | 54.18 | 53.73 | 54.02 | 3,512,013 | +0.15(+0.27%) |
Dec 23, 2013 | 54.38 | 54.41 | 53.64 | 53.87 | 12,085,217 | -0.05(-0.10%) |
Dec 20, 2013 | 53.61 | 54.02 | 53.43 | 53.93 | 29,290,232 | +0.36(+0.66%) |
Dec 19, 2013 | 54.05 | 54.21 | 53.35 | 53.57 | 11,876,582 | -0.55(-1.02%) |
Dec 18, 2013 | 53.90 | 54.15 | 53.02 | 54.13 | 12,665,252 | +0.19(+0.36%) |
Dec 17, 2013 | 53.61 | 53.98 | 53.44 | 53.93 | 11,612,852 | +0.10(+0.18%) |
Dec 16, 2013 | 54.07 | 54.18 | 53.62 | 53.84 | 11,532,057 | +0.16(+0.29%) |
Dec 13, 2013 | 54.31 | 54.33 | 53.64 | 53.68 | 11,794,778 | -0.11(-0.21%) |
Dec 12, 2013 | 54.00 | 54.30 | 53.61 | 53.79 | 10,139,951 | -0.21(-0.38%) |
Dec 11, 2013 | 54.72 | 54.81 | 53.96 | 54.00 | 13,354,919 | -0.27(-0.50%) |
Dec 10, 2013 | 54.19 | 54.61 | 54.06 | 54.27 | 14,494,071 | +0.01(+0.01%) |
Dec 09, 2013 | 54.67 | 54.87 | 53.95 | 54.27 | 12,007,660 | -0.29(-0.53%) |
Dec 06, 2013 | 54.44 | 54.71 | 54.07 | 54.55 | 0 | +0.39(+0.72%) |
Dec 05, 2013 | 54.00 | 54.31 | 53.92 | 54.16 | 10,443,381 | +0.04(+0.07%) |
Dec 04, 2013 | 54.01 | 54.36 | 53.88 | 54.13 | 8,797,904 | -0.10(-0.18%) |
Dec 03, 2013 | 54.13 | 54.32 | 54.04 | 54.22 | 10,737,106 | -0.10(-0.18%) |
Dec 02, 2013 | 54.38 | 54.64 | 54.17 | 54.32 | 11,967,856 | -0.10(-0.19%) |
Nov 29, 2013 | 54.38 | 54.65 | 54.18 | 54.42 | 0 | +0.01(+0.03%) |
Nov 27, 2013 | 54.17 | 54.42 | 53.85 | 54.41 | 0 | +0.19(+0.35%) |
Nov 26, 2013 | 53.51 | 54.21 | 53.43 | 54.21 | 20,679,866 | +0.85(+1.60%) |
Nov 25, 2013 | 52.33 | 53.39 | 52.23 | 53.36 | 22,482,262 | -0.35(-0.64%) |
Nov 22, 2013 | 52.93 | 53.80 | 52.90 | 53.71 | 0 | +0.92(+1.74%) |
Nov 21, 2013 | 51.82 | 52.86 | 51.82 | 52.79 | 18,435,608 | +0.50(+0.96%) |
Nov 20, 2013 | 52.96 | 53.29 | 52.20 | 52.29 | 20,520,112 | -0.60(-1.13%) |
Nov 19, 2013 | 53.13 | 53.32 | 52.80 | 52.88 | 14,325,178 | -0.07(-0.14%) |
Nov 18, 2013 | 53.21 | 53.22 | 52.79 | 52.96 | 14,863,830 | -0.17(-0.32%) |
Nov 15, 2013 | 52.51 | 53.13 | 52.34 | 53.12 | 19,320,306 | +0.70(+1.33%) |
Nov 14, 2013 | 51.51 | 52.62 | 51.42 | 52.43 | 19,967,724 | +0.88(+1.70%) |
Nov 13, 2013 | 50.78 | 51.55 | 50.46 | 51.55 | 18,450,190 | +1.12(+2.22%) |
Nov 12, 2013 | 49.72 | 50.47 | 49.72 | 50.43 | 0 | +0.66(+1.32%) |
Nov 11, 2013 | 49.54 | 50.00 | 49.45 | 49.78 | 14,346,791 | +0.13(+0.25%) |
Nov 08, 2013 | 49.63 | 50.08 | 49.36 | 49.65 | 0 | +0.27(+0.54%) |
Nov 07, 2013 | 49.19 | 49.87 | 48.77 | 49.39 | 45,875,120 | -1.95(-3.80%) |
Nov 06, 2013 | 51.11 | 51.39 | 50.55 | 51.34 | 17,641,844 | +0.54(+1.07%) |
Nov 05, 2013 | 50.98 | 51.20 | 50.69 | 50.79 | 11,607,661 | -0.42(-0.81%) |
Nov 04, 2013 | 51.63 | 51.67 | 50.98 | 51.21 | 12,592,945 | -0.24(-0.47%) |
Nov 01, 2013 | 51.18 | 51.53 | 51.03 | 51.45 | 0 | +0.30(+0.59%) |
Oct 31, 2013 | 50.93 | 51.51 | 50.61 | 51.15 | 15,201,308 | +0.33(+0.65%) |
Oct 30, 2013 | 50.78 | 51.05 | 50.67 | 50.82 | 9,760,441 | +0.08(+0.16%) |
Oct 29, 2013 | 50.59 | 51.08 | 50.50 | 50.74 | 11,130,652 | +0.29(+0.57%) |
Oct 28, 2013 | 50.34 | 50.51 | 50.03 | 50.45 | 10,361,074 | +0.20(+0.40%) |
Oct 25, 2013 | 49.47 | 50.25 | 49.32 | 50.25 | 0 | +0.98(+1.99%) |
Oct 24, 2013 | 49.66 | 49.69 | 49.18 | 49.27 | 9,498,854 | -0.07(-0.15%) |
Oct 23, 2013 | 50.25 | 50.42 | 49.26 | 49.35 | 18,318,378 | -1.38(-2.73%) |
Oct 22, 2013 | 50.68 | 50.98 | 50.64 | 50.73 | 10,987,410 | +0.11(+0.22%) |
Oct 21, 2013 | 50.43 | 50.75 | 50.32 | 50.62 | 7,592,766 | +0.27(+0.54%) |
Oct 18, 2013 | 50.40 | 50.77 | 50.22 | 50.35 | 11,200,543 | -0.22(-0.43%) |
Oct 17, 2013 | 50.27 | 50.61 | 49.94 | 50.57 | 9,976,225 | -0.13(-0.25%) |
Oct 16, 2013 | 50.42 | 50.86 | 50.34 | 50.70 | 11,173,513 | +0.52(+1.03%) |
Oct 15, 2013 | 50.05 | 50.57 | 49.91 | 50.18 | 10,471,803 | +0.31(+0.62%) |
Oct 14, 2013 | 49.40 | 50.01 | 49.26 | 49.87 | 7,535,841 | +0.15(+0.30%) |
Oct 11, 2013 | 49.29 | 49.76 | 49.02 | 49.72 | 0 | +0.52(+1.06%) |
Oct 10, 2013 | 48.74 | 49.30 | 48.58 | 49.20 | 9,956,798 | +0.83(+1.72%) |
Oct 09, 2013 | 48.99 | 49.01 | 48.19 | 48.37 | 15,001,480 | -0.47(-0.96%) |
Oct 08, 2013 | 49.45 | 49.49 | 48.77 | 48.84 | 10,887,016 | -0.62(-1.25%) |
Oct 07, 2013 | 48.87 | 49.80 | 48.80 | 49.46 | 16,029,651 | -0.61(-1.22%) |
Oct 04, 2013 | 49.50 | 50.19 | 49.41 | 50.07 | 10,667,518 | +0.67(+1.36%) |
Oct 03, 2013 | 49.85 | 49.85 | 49.10 | 49.40 | 8,366,006 | -0.42(-0.84%) |
Oct 02, 2013 | 49.34 | 49.86 | 49.28 | 49.82 | 8,257,093 | +0.14(+0.28%) |