Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 55.45 | 55.48 | 55.48 | 55.48 | 206,347 | +0.35(+0.64%) |
Dec 30, 2013 | 56.23 | 56.60 | 55.00 | 55.12 | 289,445 | -1.27(-2.25%) |
Dec 27, 2013 | 55.66 | 56.67 | 55.51 | 56.39 | 253,919 | +0.57(+1.02%) |
Dec 26, 2013 | 56.34 | 56.34 | 55.61 | 55.82 | 206,902 | -0.33(-0.59%) |
Dec 24, 2013 | 54.41 | 56.41 | 54.41 | 56.15 | 188,227 | +1.68(+3.09%) |
Dec 23, 2013 | 55.32 | 55.39 | 54.16 | 54.47 | 297,311 | -0.16(-0.29%) |
Dec 20, 2013 | 52.67 | 54.72 | 52.04 | 54.63 | 1,120,713 | +2.04(+3.87%) |
Dec 19, 2013 | 52.46 | 52.72 | 52.18 | 52.59 | 324,637 | -0.03(-0.07%) |
Dec 18, 2013 | 53.15 | 53.18 | 51.83 | 52.63 | 533,646 | -0.61(-1.15%) |
Dec 17, 2013 | 51.48 | 53.35 | 51.46 | 53.24 | 373,625 | +1.65(+3.20%) |
Dec 16, 2013 | 51.34 | 51.75 | 51.13 | 51.59 | 261,613 | +0.25(+0.49%) |
Dec 13, 2013 | 51.35 | 51.90 | 50.91 | 51.34 | 212,403 | +0.21(+0.42%) |
Dec 12, 2013 | 50.82 | 51.32 | 50.76 | 51.12 | 223,699 | +0.22(+0.44%) |
Dec 11, 2013 | 51.62 | 51.71 | 50.15 | 50.90 | 329,048 | -0.62(-1.20%) |
Dec 10, 2013 | 51.34 | 52.21 | 51.34 | 51.52 | 389,672 | +0.06(+0.12%) |
Dec 09, 2013 | 50.58 | 51.71 | 50.24 | 51.46 | 368,924 | +0.92(+1.82%) |
Dec 06, 2013 | 50.24 | 50.70 | 49.99 | 50.53 | 154,781 | +0.60(+1.21%) |
Dec 05, 2013 | 49.58 | 50.41 | 49.58 | 49.93 | 330,003 | +0.10(+0.21%) |
Dec 04, 2013 | 49.60 | 50.08 | 49.54 | 49.83 | 156,880 | +0.19(+0.38%) |
Dec 03, 2013 | 49.06 | 49.87 | 48.88 | 49.64 | 274,571 | +0.37(+0.76%) |
Dec 02, 2013 | 49.52 | 49.97 | 49.22 | 49.27 | 149,623 | -0.32(-0.64%) |
Nov 29, 2013 | 49.75 | 50.15 | 49.49 | 49.58 | 94,620 | -0.16(-0.32%) |
Nov 27, 2013 | 49.82 | 49.96 | 49.26 | 49.74 | 121,639 | -0.05(-0.10%) |
Nov 26, 2013 | 49.15 | 49.99 | 48.98 | 49.79 | 221,175 | +0.57(+1.16%) |
Nov 25, 2013 | 49.72 | 49.86 | 49.04 | 49.22 | 133,200 | -0.44(-0.89%) |
Nov 22, 2013 | 49.05 | 49.71 | 48.75 | 49.66 | 156,916 | +0.50(+1.01%) |
Nov 21, 2013 | 49.48 | 49.70 | 48.76 | 49.17 | 157,769 | -0.12(-0.24%) |
Nov 20, 2013 | 49.96 | 50.27 | 49.01 | 49.28 | 180,681 | -0.72(-1.44%) |
Nov 19, 2013 | 49.98 | 50.48 | 49.77 | 50.00 | 124,796 | -0.10(-0.21%) |
Nov 18, 2013 | 50.47 | 50.53 | 49.76 | 50.11 | 114,280 | -0.16(-0.31%) |
Nov 15, 2013 | 50.42 | 50.67 | 50.08 | 50.27 | 142,807 | -0.01(-0.01%) |
Nov 14, 2013 | 50.42 | 50.71 | 50.18 | 50.27 | 94,313 | +0.52(+1.05%) |
Nov 12, 2013 | 50.15 | 50.31 | 49.46 | 49.75 | 247,137 | -0.54(-1.08%) |
Nov 11, 2013 | 50.62 | 50.79 | 50.16 | 50.29 | 157,505 | -0.26(-0.52%) |
Nov 08, 2013 | 49.85 | 50.60 | 49.67 | 50.55 | 93,840 | +0.69(+1.39%) |
Nov 07, 2013 | 51.25 | 51.48 | 49.73 | 49.86 | 307,663 | -1.29(-2.51%) |
Nov 06, 2013 | 51.37 | 51.50 | 50.62 | 51.15 | 119,262 | +0.08(+0.16%) |
Nov 05, 2013 | 51.06 | 51.45 | 50.18 | 51.06 | 299,241 | -0.09(-0.17%) |
Nov 04, 2013 | 51.72 | 52.06 | 50.68 | 51.15 | 336,482 | -0.57(-1.10%) |
Nov 01, 2013 | 51.04 | 51.88 | 50.98 | 51.72 | 223,212 | +0.51(+0.99%) |
Oct 31, 2013 | 51.86 | 51.86 | 50.75 | 51.22 | 443,425 | -0.72(-1.39%) |
Oct 30, 2013 | 51.92 | 52.38 | 51.56 | 51.94 | 356,038 | +0.03(+0.07%) |
Oct 29, 2013 | 52.63 | 52.79 | 50.89 | 51.90 | 352,186 | -0.99(-1.87%) |
Oct 28, 2013 | 53.20 | 53.27 | 52.38 | 52.89 | 181,742 | -0.15(-0.29%) |
Oct 25, 2013 | 52.34 | 53.28 | 51.77 | 53.04 | 233,053 | +0.86(+1.65%) |
Oct 24, 2013 | 51.75 | 52.29 | 51.06 | 52.18 | 210,369 | +0.32(+0.61%) |
Oct 23, 2013 | 52.43 | 52.66 | 51.83 | 51.87 | 210,674 | -0.83(-1.57%) |
Oct 22, 2013 | 52.98 | 53.19 | 52.62 | 52.69 | 212,872 | -0.16(-0.30%) |
Oct 21, 2013 | 53.11 | 53.29 | 52.75 | 52.85 | 141,080 | -0.07(-0.13%) |
Oct 18, 2013 | 52.84 | 53.03 | 52.43 | 52.92 | 80,882 | +0.14(+0.27%) |
Oct 17, 2013 | 52.12 | 53.05 | 51.97 | 52.78 | 145,736 | +0.61(+1.16%) |
Oct 16, 2013 | 52.03 | 52.27 | 51.77 | 52.17 | 122,068 | +0.21(+0.40%) |
Oct 15, 2013 | 51.83 | 52.13 | 51.78 | 51.96 | 141,152 | +0.04(+0.08%) |
Oct 14, 2013 | 51.24 | 52.05 | 51.24 | 51.92 | 165,062 | +0.32(+0.61%) |
Oct 11, 2013 | 51.58 | 51.64 | 51.07 | 51.61 | 177,518 | +0.05(+0.11%) |
Oct 10, 2013 | 51.65 | 51.84 | 51.29 | 51.55 | 389,509 | +0.15(+0.29%) |
Oct 09, 2013 | 51.40 | 52.00 | 51.19 | 51.40 | 219,664 | -0.01(-0.03%) |
Oct 08, 2013 | 51.71 | 51.77 | 51.19 | 51.41 | 179,378 | -0.41(-0.80%) |
Oct 07, 2013 | 51.67 | 52.07 | 51.37 | 51.83 | 259,405 | -0.40(-0.76%) |
Oct 04, 2013 | 52.32 | 52.41 | 51.69 | 52.23 | 476,098 | -0.04(-0.08%) |
Oct 03, 2013 | 52.98 | 53.09 | 52.09 | 52.27 | 189,336 | -0.85(-1.59%) |
Oct 02, 2013 | 52.46 | 53.35 | 51.98 | 53.11 | 194,919 | +0.54(+1.03%) |