Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 55.95 | 56.64 | 56.64 | 56.64 | 347,600 | +0.68(+1.22%) |
Dec 30, 2013 | 56.34 | 56.54 | 55.76 | 55.96 | 260,411 | -0.28(-0.50%) |
Dec 27, 2013 | 56.52 | 56.59 | 55.55 | 56.24 | 360,983 | -0.30(-0.53%) |
Dec 26, 2013 | 56.50 | 56.65 | 55.83 | 56.54 | 222,588 | +0.41(+0.73%) |
Dec 24, 2013 | 56.11 | 57.05 | 56.00 | 56.13 | 231,548 | +0.02(+0.04%) |
Dec 23, 2013 | 56.19 | 56.66 | 55.85 | 56.11 | 572,984 | +0.04(+0.07%) |
Dec 20, 2013 | 54.34 | 56.39 | 54.23 | 56.07 | 1,181,056 | +1.56(+2.86%) |
Dec 19, 2013 | 54.61 | 54.76 | 54.17 | 54.51 | 505,696 | -0.36(-0.66%) |
Dec 18, 2013 | 53.43 | 55.00 | 52.46 | 54.87 | 695,582 | +1.61(+3.02%) |
Dec 17, 2013 | 53.28 | 53.58 | 52.34 | 53.26 | 318,268 | +0.01(+0.02%) |
Dec 16, 2013 | 52.21 | 53.51 | 52.21 | 53.25 | 442,684 | +1.27(+2.44%) |
Dec 13, 2013 | 52.54 | 52.88 | 51.83 | 51.98 | 370,232 | -0.54(-1.03%) |
Dec 12, 2013 | 52.00 | 52.62 | 51.69 | 52.52 | 378,651 | +0.64(+1.23%) |
Dec 11, 2013 | 53.16 | 53.35 | 51.64 | 51.88 | 438,341 | -1.21(-2.28%) |
Dec 10, 2013 | 53.29 | 54.00 | 52.82 | 53.09 | 461,240 | -0.35(-0.65%) |
Dec 09, 2013 | 53.50 | 53.50 | 52.95 | 53.44 | 409,912 | +0.18(+0.34%) |
Dec 06, 2013 | 53.15 | 53.44 | 52.58 | 53.26 | 519,486 | +0.72(+1.37%) |
Dec 05, 2013 | 52.80 | 53.22 | 52.30 | 52.54 | 576,549 | -0.26(-0.49%) |
Dec 04, 2013 | 52.68 | 53.16 | 52.20 | 52.80 | 1,132,276 | -0.13(-0.25%) |
Dec 03, 2013 | 52.75 | 53.09 | 52.21 | 52.93 | 764,345 | +0.18(+0.34%) |
Dec 02, 2013 | 53.28 | 53.71 | 52.46 | 52.75 | 705,027 | -0.51(-0.96%) |
Nov 29, 2013 | 53.37 | 53.73 | 52.93 | 53.26 | 460,842 | +0.38(+0.72%) |
Nov 27, 2013 | 52.99 | 53.68 | 52.29 | 52.88 | 1,028,322 | -0.14(-0.26%) |
Nov 26, 2013 | 51.65 | 53.61 | 51.35 | 53.02 | 1,291,385 | +1.68(+3.27%) |
Nov 25, 2013 | 50.73 | 51.35 | 50.15 | 51.34 | 813,816 | +0.90(+1.78%) |
Nov 22, 2013 | 51.00 | 51.09 | 49.92 | 50.44 | 370,125 | -0.42(-0.83%) |
Nov 21, 2013 | 49.68 | 51.00 | 49.55 | 50.86 | 639,886 | +1.18(+2.38%) |
Nov 20, 2013 | 50.18 | 50.18 | 49.36 | 49.68 | 349,481 | -0.20(-0.40%) |
Nov 19, 2013 | 50.46 | 50.46 | 49.53 | 49.88 | 544,701 | -0.40(-0.80%) |
Nov 18, 2013 | 50.77 | 51.08 | 50.01 | 50.28 | 1,055,702 | +0.17(+0.34%) |
Nov 15, 2013 | 49.36 | 50.41 | 48.77 | 50.11 | 805,345 | +0.70(+1.42%) |
Nov 14, 2013 | 49.01 | 49.65 | 48.94 | 49.41 | 360,456 | +0.30(+0.61%) |
Nov 12, 2013 | 49.20 | 49.47 | 48.66 | 49.11 | 492,362 | -0.15(-0.30%) |
Nov 11, 2013 | 48.71 | 49.57 | 48.16 | 49.26 | 677,931 | +0.60(+1.23%) |
Nov 08, 2013 | 47.18 | 49.43 | 47.07 | 48.66 | 883,170 | +1.59(+3.38%) |
Nov 07, 2013 | 47.94 | 48.25 | 46.98 | 47.07 | 699,672 | -0.72(-1.51%) |
Nov 06, 2013 | 48.42 | 48.84 | 47.56 | 47.79 | 563,090 | -0.31(-0.64%) |
Nov 05, 2013 | 47.99 | 48.34 | 47.35 | 48.10 | 489,695 | -0.02(-0.04%) |
Nov 04, 2013 | 47.77 | 48.44 | 47.74 | 48.12 | 712,576 | +0.49(+1.03%) |
Nov 01, 2013 | 49.30 | 49.34 | 47.37 | 47.63 | 1,137,926 | -1.72(-3.49%) |
Oct 31, 2013 | 49.30 | 50.00 | 48.67 | 49.35 | 633,878 | +0.18(+0.37%) |
Oct 30, 2013 | 49.81 | 50.13 | 49.08 | 49.17 | 727,167 | -0.48(-0.97%) |
Oct 29, 2013 | 49.96 | 50.19 | 49.04 | 49.65 | 832,085 | +0.16(+0.32%) |
Oct 28, 2013 | 51.44 | 51.50 | 49.35 | 49.49 | 1,333,039 | -0.95(-1.88%) |
Oct 25, 2013 | 47.63 | 52.32 | 47.50 | 50.44 | 3,028,286 | +3.00(+6.32%) |
Oct 24, 2013 | 45.53 | 48.50 | 44.64 | 47.44 | 3,927,259 | +5.59(+13.36%) |
Oct 23, 2013 | 41.46 | 41.93 | 40.74 | 41.85 | 959,128 | +0.30(+0.72%) |
Oct 22, 2013 | 41.96 | 42.07 | 41.26 | 41.55 | 468,356 | -0.34(-0.81%) |
Oct 21, 2013 | 41.36 | 41.97 | 41.30 | 41.89 | 798,534 | +0.71(+1.72%) |
Oct 18, 2013 | 40.91 | 41.37 | 40.70 | 41.18 | 998,807 | +0.45(+1.10%) |
Oct 17, 2013 | 40.12 | 41.16 | 40.12 | 40.73 | 869,053 | +0.41(+1.02%) |
Oct 16, 2013 | 40.89 | 40.89 | 39.99 | 40.32 | 581,686 | +0.37(+0.93%) |
Oct 15, 2013 | 40.46 | 40.76 | 39.82 | 39.95 | 670,690 | -0.70(-1.72%) |
Oct 14, 2013 | 40.76 | 40.83 | 40.10 | 40.65 | 553,715 | -0.28(-0.68%) |
Oct 11, 2013 | 40.60 | 41.32 | 40.48 | 40.93 | 898,366 | +0.50(+1.24%) |
Oct 10, 2013 | 39.67 | 40.58 | 39.55 | 40.43 | 956,011 | +1.31(+3.35%) |
Oct 09, 2013 | 40.20 | 40.28 | 39.01 | 39.12 | 732,877 | -1.14(-2.83%) |
Oct 08, 2013 | 42.01 | 42.06 | 39.15 | 40.26 | 1,382,394 | -1.48(-3.55%) |
Oct 07, 2013 | 41.57 | 42.30 | 41.57 | 41.74 | 444,846 | -0.31(-0.74%) |
Oct 04, 2013 | 42.18 | 42.73 | 41.95 | 42.05 | 502,286 | -0.08(-0.19%) |
Oct 03, 2013 | 42.43 | 42.49 | 41.61 | 42.13 | 550,966 | -0.25(-0.59%) |
Oct 02, 2013 | 42.86 | 43.05 | 42.29 | 42.38 | 336,085 | -0.58(-1.35%) |