Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 60.53 | 60.34 | 60.34 | 60.34 | 730,656 | -0.06(-0.10%) |
Dec 30, 2013 | 60.29 | 60.53 | 60.09 | 60.41 | 717,767 | +0.15(+0.24%) |
Dec 27, 2013 | 60.47 | 60.47 | 59.93 | 60.26 | 1,045,901 | -0.08(-0.13%) |
Dec 26, 2013 | 60.29 | 60.62 | 60.09 | 60.34 | 740,219 | +0.14(+0.23%) |
Dec 24, 2013 | 60.09 | 60.44 | 60.03 | 60.20 | 486,926 | +0.09(+0.16%) |
Dec 23, 2013 | 60.19 | 60.31 | 59.88 | 60.10 | 1,310,375 | +0.18(+0.30%) |
Dec 20, 2013 | 59.74 | 60.28 | 59.70 | 59.92 | 2,587,881 | +0.16(+0.27%) |
Dec 19, 2013 | 59.54 | 59.86 | 59.37 | 59.76 | 2,285,525 | +0.02(+0.03%) |
Dec 18, 2013 | 58.88 | 59.80 | 58.50 | 59.74 | 2,012,343 | +1.08(+1.84%) |
Dec 17, 2013 | 58.98 | 59.01 | 58.40 | 58.66 | 1,981,063 | -0.09(-0.15%) |
Dec 16, 2013 | 59.16 | 59.34 | 58.48 | 58.75 | 2,043,370 | +0.00(+0.00%) |
Dec 13, 2013 | 59.06 | 59.19 | 58.14 | 58.75 | 2,154,747 | -0.27(-0.47%) |
Dec 12, 2013 | 59.41 | 59.70 | 58.95 | 59.02 | 2,554,665 | -0.03(-0.04%) |
Dec 11, 2013 | 59.80 | 60.06 | 59.00 | 59.05 | 2,304,890 | -0.83(-1.39%) |
Dec 10, 2013 | 60.18 | 60.20 | 59.01 | 59.88 | 3,681,480 | -0.74(-1.22%) |
Dec 09, 2013 | 60.59 | 61.12 | 60.29 | 60.62 | 1,701,489 | +0.29(+0.48%) |
Dec 06, 2013 | 59.98 | 60.39 | 59.74 | 60.33 | 1,513,622 | +0.99(+1.66%) |
Dec 05, 2013 | 59.43 | 59.74 | 59.12 | 59.34 | 2,481,319 | -0.27(-0.46%) |
Dec 04, 2013 | 60.38 | 60.78 | 59.03 | 59.62 | 3,000,102 | -0.95(-1.57%) |
Dec 03, 2013 | 60.54 | 60.70 | 60.10 | 60.57 | 2,080,377 | -0.27(-0.45%) |
Dec 02, 2013 | 60.76 | 61.26 | 60.62 | 60.84 | 1,272,140 | +0.31(+0.51%) |
Nov 29, 2013 | 60.68 | 60.83 | 60.41 | 60.53 | 461,492 | +0.03(+0.04%) |
Nov 27, 2013 | 60.59 | 60.86 | 60.22 | 60.51 | 1,005,080 | -0.09(-0.16%) |
Nov 26, 2013 | 60.74 | 61.07 | 60.33 | 60.60 | 1,775,504 | +0.16(+0.27%) |
Nov 25, 2013 | 59.91 | 60.72 | 59.91 | 60.44 | 1,255,716 | +0.34(+0.57%) |
Nov 22, 2013 | 59.92 | 60.24 | 59.90 | 60.10 | 1,526,635 | +0.20(+0.33%) |
Nov 21, 2013 | 59.48 | 60.11 | 59.46 | 59.90 | 1,324,902 | +0.39(+0.65%) |
Nov 20, 2013 | 59.12 | 59.75 | 59.05 | 59.51 | 1,508,065 | +0.40(+0.68%) |
Nov 19, 2013 | 59.23 | 59.64 | 58.94 | 59.11 | 1,763,035 | -0.24(-0.40%) |
Nov 18, 2013 | 60.07 | 60.08 | 59.17 | 59.35 | 1,706,092 | -0.30(-0.50%) |
Nov 15, 2013 | 59.32 | 59.75 | 59.13 | 59.65 | 1,640,478 | +0.24(+0.40%) |
Nov 14, 2013 | 58.65 | 59.53 | 58.59 | 59.41 | 1,605,668 | +0.83(+1.41%) |
Nov 13, 2013 | 58.08 | 58.58 | 57.92 | 58.58 | 1,447,644 | +0.17(+0.29%) |
Nov 12, 2013 | 58.32 | 58.54 | 58.01 | 58.41 | 1,575,209 | +0.15(+0.26%) |
Nov 11, 2013 | 58.23 | 58.46 | 57.87 | 58.26 | 1,192,961 | +0.09(+0.16%) |
Nov 08, 2013 | 57.24 | 58.18 | 57.09 | 58.16 | 1,758,962 | +1.09(+1.90%) |
Nov 07, 2013 | 57.66 | 57.72 | 56.96 | 57.08 | 1,781,308 | -0.37(-0.64%) |
Nov 06, 2013 | 57.45 | 57.65 | 56.93 | 57.44 | 1,649,134 | +0.25(+0.43%) |
Nov 05, 2013 | 57.38 | 57.98 | 57.13 | 57.20 | 2,384,911 | -0.19(-0.33%) |
Nov 04, 2013 | 56.88 | 57.39 | 56.67 | 57.38 | 3,185,277 | +0.61(+1.07%) |
Nov 01, 2013 | 56.07 | 56.78 | 55.73 | 56.78 | 2,690,102 | +0.90(+1.61%) |
Oct 31, 2013 | 55.64 | 56.43 | 55.27 | 55.88 | 2,148,667 | +0.09(+0.17%) |
Oct 30, 2013 | 56.41 | 56.42 | 55.48 | 55.78 | 1,961,454 | -0.50(-0.88%) |
Oct 29, 2013 | 55.92 | 56.28 | 55.69 | 56.28 | 1,559,723 | +0.51(+0.92%) |
Oct 28, 2013 | 55.73 | 55.92 | 55.19 | 55.77 | 1,671,086 | -0.03(-0.06%) |
Oct 25, 2013 | 55.46 | 55.86 | 55.21 | 55.80 | 1,255,637 | +0.51(+0.93%) |
Oct 24, 2013 | 54.91 | 55.54 | 54.91 | 55.29 | 1,275,116 | +0.69(+1.27%) |
Oct 23, 2013 | 54.42 | 54.74 | 54.09 | 54.60 | 1,437,895 | +0.06(+0.11%) |
Oct 22, 2013 | 54.89 | 55.22 | 54.34 | 54.54 | 1,849,564 | -0.09(-0.17%) |
Oct 21, 2013 | 55.23 | 55.29 | 54.42 | 54.63 | 2,127,575 | -0.63(-1.15%) |
Oct 18, 2013 | 55.58 | 55.65 | 55.02 | 55.26 | 1,300,135 | -0.01(-0.02%) |
Oct 17, 2013 | 54.54 | 55.42 | 54.44 | 55.27 | 1,958,191 | +0.74(+1.36%) |
Oct 16, 2013 | 53.91 | 54.54 | 53.83 | 54.53 | 1,187,998 | +0.80(+1.50%) |
Oct 15, 2013 | 53.93 | 54.12 | 53.57 | 53.72 | 1,000,346 | -0.26(-0.48%) |
Oct 14, 2013 | 53.42 | 54.01 | 53.18 | 53.98 | 1,248,796 | +0.39(+0.73%) |
Oct 11, 2013 | 53.44 | 53.78 | 53.36 | 53.59 | 1,443,262 | +0.19(+0.35%) |
Oct 10, 2013 | 52.86 | 53.44 | 52.72 | 53.40 | 1,413,550 | +0.99(+1.89%) |
Oct 09, 2013 | 52.42 | 52.58 | 51.99 | 52.41 | 1,915,128 | +0.07(+0.13%) |
Oct 08, 2013 | 53.01 | 53.41 | 52.23 | 52.34 | 2,077,754 | -0.67(-1.26%) |
Oct 07, 2013 | 53.26 | 53.34 | 52.93 | 53.00 | 854,411 | -0.43(-0.80%) |
Oct 04, 2013 | 52.68 | 53.49 | 52.53 | 53.43 | 1,551,977 | +0.90(+1.71%) |
Oct 03, 2013 | 53.08 | 53.32 | 52.33 | 52.53 | 2,347,586 | -0.67(-1.25%) |
Oct 02, 2013 | 53.18 | 53.29 | 52.67 | 53.20 | 1,383,777 | -0.24(-0.45%) |