Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 54.60 | 54.42 | 54.42 | 54.42 | 3,026,743 | -0.01(-0.01%) |
Dec 30, 2013 | 54.29 | 54.64 | 54.29 | 54.43 | 3,303,100 | +0.02(+0.03%) |
Dec 27, 2013 | 54.26 | 54.74 | 54.23 | 54.42 | 3,209,314 | +0.21(+0.39%) |
Dec 26, 2013 | 53.99 | 54.29 | 53.98 | 54.20 | 3,118,325 | +0.23(+0.42%) |
Dec 24, 2013 | 53.66 | 54.21 | 53.66 | 53.97 | 2,233,226 | +0.35(+0.65%) |
Dec 23, 2013 | 53.61 | 53.79 | 53.32 | 53.62 | 5,059,871 | +0.35(+0.66%) |
Dec 20, 2013 | 53.18 | 53.89 | 53.05 | 53.28 | 19,708,156 | -0.06(-0.11%) |
Dec 19, 2013 | 52.96 | 53.54 | 52.76 | 53.34 | 7,824,553 | +0.34(+0.65%) |
Dec 18, 2013 | 51.04 | 52.99 | 51.04 | 52.99 | 13,546,699 | +2.19(+4.31%) |
Dec 17, 2013 | 51.59 | 51.64 | 50.77 | 50.80 | 7,815,522 | -0.75(-1.45%) |
Dec 16, 2013 | 51.47 | 51.98 | 51.28 | 51.55 | 6,416,239 | +0.37(+0.71%) |
Dec 13, 2013 | 51.50 | 51.63 | 50.95 | 51.18 | 5,106,769 | -0.20(-0.38%) |
Dec 12, 2013 | 51.94 | 51.94 | 51.31 | 51.38 | 6,427,806 | -0.43(-0.84%) |
Dec 11, 2013 | 51.77 | 52.26 | 51.66 | 51.82 | 9,481,704 | +0.11(+0.22%) |
Dec 10, 2013 | 50.64 | 52.16 | 50.36 | 51.70 | 12,987,038 | +0.96(+1.89%) |
Dec 09, 2013 | 50.86 | 51.02 | 50.35 | 50.74 | 6,606,139 | -0.02(-0.03%) |
Dec 06, 2013 | 50.43 | 50.93 | 50.39 | 50.76 | 5,297,847 | +0.67(+1.34%) |
Dec 05, 2013 | 50.23 | 50.59 | 50.01 | 50.09 | 5,371,997 | -0.19(-0.38%) |
Dec 04, 2013 | 50.55 | 50.69 | 49.77 | 50.28 | 6,918,946 | -0.48(-0.94%) |
Dec 03, 2013 | 50.25 | 50.91 | 50.33 | 50.76 | 5,935,308 | +0.08(+0.15%) |
Dec 02, 2013 | 51.02 | 51.33 | 50.37 | 50.68 | 6,329,420 | -0.24(-0.46%) |
Nov 29, 2013 | 51.02 | 51.43 | 50.87 | 50.92 | 5,181,444 | +0.15(+0.30%) |
Nov 27, 2013 | 50.48 | 50.92 | 50.36 | 50.77 | 6,501,077 | +0.51(+1.01%) |
Nov 26, 2013 | 50.69 | 51.10 | 50.23 | 50.26 | 7,238,288 | -0.52(-1.03%) |
Nov 25, 2013 | 50.73 | 50.94 | 50.61 | 50.78 | 4,664,009 | +0.08(+0.15%) |
Nov 22, 2013 | 50.17 | 50.73 | 50.17 | 50.70 | 5,906,478 | +0.45(+0.89%) |
Nov 21, 2013 | 49.75 | 50.32 | 49.73 | 50.26 | 5,355,020 | +0.51(+1.02%) |
Nov 20, 2013 | 49.69 | 49.99 | 49.54 | 49.75 | 4,789,818 | +0.15(+0.31%) |
Nov 19, 2013 | 49.84 | 50.00 | 49.55 | 49.59 | 5,315,624 | -0.17(-0.34%) |
Nov 18, 2013 | 49.88 | 49.95 | 49.61 | 49.76 | 6,154,726 | -0.14(-0.27%) |
Nov 15, 2013 | 49.51 | 49.96 | 49.46 | 49.90 | 5,029,814 | +0.27(+0.54%) |
Nov 14, 2013 | 48.99 | 49.77 | 48.88 | 49.63 | 6,054,168 | +0.68(+1.38%) |
Nov 13, 2013 | 49.00 | 49.04 | 48.42 | 48.96 | 5,330,103 | +0.32(+0.66%) |
Nov 12, 2013 | 48.47 | 48.70 | 48.32 | 48.64 | 5,760,910 | +0.02(+0.05%) |
Nov 11, 2013 | 48.57 | 48.79 | 48.47 | 48.61 | 3,931,548 | +0.11(+0.24%) |
Nov 08, 2013 | 48.32 | 48.59 | 48.13 | 48.50 | 8,181,273 | +0.18(+0.38%) |
Nov 07, 2013 | 48.55 | 48.67 | 48.13 | 48.32 | 7,926,108 | -0.25(-0.52%) |
Nov 06, 2013 | 48.50 | 48.64 | 48.29 | 48.57 | 8,979,304 | +0.49(+1.03%) |
Nov 05, 2013 | 48.27 | 49.00 | 47.61 | 48.07 | 13,697,373 | +0.94(+2.00%) |
Nov 04, 2013 | 47.69 | 47.78 | 47.09 | 47.13 | 8,906,632 | -0.46(-0.97%) |
Nov 01, 2013 | 47.47 | 47.83 | 47.47 | 47.59 | 6,723,023 | +0.25(+0.53%) |
Oct 31, 2013 | 47.30 | 47.63 | 47.05 | 47.34 | 6,775,587 | +0.03(+0.06%) |
Oct 30, 2013 | 47.56 | 47.65 | 47.07 | 47.31 | 5,264,711 | -0.25(-0.53%) |
Oct 29, 2013 | 47.05 | 47.64 | 47.03 | 47.56 | 7,295,203 | +0.62(+1.31%) |
Oct 28, 2013 | 46.90 | 47.47 | 46.73 | 46.95 | 8,434,047 | +0.25(+0.54%) |
Oct 25, 2013 | 47.14 | 47.24 | 46.45 | 46.70 | 7,167,333 | -0.50(-1.06%) |
Oct 24, 2013 | 46.71 | 47.31 | 46.61 | 47.20 | 7,344,486 | +0.46(+0.99%) |
Oct 23, 2013 | 46.45 | 46.98 | 46.32 | 46.74 | 8,263,862 | +0.06(+0.13%) |
Oct 22, 2013 | 46.07 | 47.83 | 45.91 | 46.67 | 13,470,792 | +0.76(+1.66%) |
Oct 21, 2013 | 46.28 | 46.55 | 45.85 | 45.91 | 5,949,390 | -0.48(-1.03%) |
Oct 18, 2013 | 45.94 | 46.56 | 45.78 | 46.39 | 11,164,950 | +0.77(+1.68%) |
Oct 17, 2013 | 44.52 | 45.68 | 43.99 | 45.63 | 7,281,358 | +0.81(+1.81%) |
Oct 16, 2013 | 45.02 | 45.02 | 44.66 | 44.82 | 10,035,320 | +0.08(+0.17%) |
Oct 15, 2013 | 45.11 | 45.15 | 44.66 | 44.74 | 6,866,975 | -0.48(-1.06%) |
Oct 14, 2013 | 44.81 | 45.29 | 44.69 | 45.22 | 4,615,718 | +0.09(+0.20%) |
Oct 11, 2013 | 44.47 | 45.15 | 44.47 | 45.13 | 6,440,823 | +0.64(+1.45%) |
Oct 10, 2013 | 44.36 | 44.62 | 44.15 | 44.48 | 8,296,969 | +0.52(+1.17%) |
Oct 09, 2013 | 43.26 | 44.16 | 43.14 | 43.97 | 12,643,252 | +0.75(+1.74%) |
Oct 08, 2013 | 43.19 | 43.93 | 43.19 | 43.22 | 11,102,118 | +0.24(+0.56%) |
Oct 07, 2013 | 42.69 | 43.27 | 42.68 | 42.97 | 5,681,075 | -0.11(-0.26%) |
Oct 04, 2013 | 42.82 | 43.24 | 42.66 | 43.09 | 6,660,278 | +0.18(+0.42%) |
Oct 03, 2013 | 43.32 | 43.39 | 42.75 | 42.91 | 10,008,036 | -0.35(-0.81%) |
Oct 02, 2013 | 43.30 | 43.33 | 42.88 | 43.25 | 8,728,299 | -0.33(-0.76%) |