Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 55.07 | 55.12 | 55.12 | 55.12 | 3,105,751 | +0.02(+0.04%) |
Dec 30, 2013 | 54.20 | 55.17 | 53.90 | 55.10 | 3,726,684 | +0.72(+1.32%) |
Dec 27, 2013 | 54.83 | 54.87 | 54.26 | 54.38 | 1,840,035 | -0.40(-0.73%) |
Dec 26, 2013 | 54.81 | 55.10 | 54.46 | 54.78 | 1,987,823 | +0.05(+0.09%) |
Dec 24, 2013 | 54.43 | 54.90 | 54.38 | 54.73 | 1,329,187 | +0.22(+0.40%) |
Dec 23, 2013 | 54.08 | 54.68 | 53.78 | 54.51 | 4,295,151 | +0.86(+1.60%) |
Dec 20, 2013 | 53.11 | 54.14 | 53.09 | 53.65 | 5,802,588 | +0.65(+1.22%) |
Dec 19, 2013 | 53.22 | 53.88 | 52.67 | 53.00 | 3,601,138 | -0.29(-0.54%) |
Dec 18, 2013 | 52.32 | 53.34 | 51.65 | 53.29 | 5,564,225 | +1.14(+2.18%) |
Dec 17, 2013 | 51.16 | 52.38 | 50.73 | 52.15 | 6,240,860 | +1.06(+2.07%) |
Dec 16, 2013 | 50.64 | 51.16 | 50.05 | 51.09 | 6,562,921 | +0.03(+0.06%) |
Dec 13, 2013 | 51.23 | 51.73 | 50.69 | 51.06 | 4,458,171 | +0.15(+0.29%) |
Dec 12, 2013 | 51.17 | 51.55 | 50.22 | 50.91 | 5,811,039 | -0.45(-0.87%) |
Dec 11, 2013 | 53.23 | 53.41 | 51.13 | 51.36 | 7,001,753 | -2.29(-4.26%) |
Dec 10, 2013 | 54.09 | 54.47 | 53.59 | 53.65 | 3,991,029 | +0.04(+0.07%) |
Dec 09, 2013 | 53.52 | 53.94 | 52.86 | 53.61 | 3,177,018 | -0.20(-0.37%) |
Dec 06, 2013 | 53.61 | 54.08 | 53.16 | 53.81 | 4,576,501 | +0.83(+1.56%) |
Dec 05, 2013 | 52.12 | 53.08 | 51.94 | 52.98 | 4,749,730 | +0.78(+1.49%) |
Dec 04, 2013 | 51.33 | 52.55 | 51.28 | 52.20 | 4,095,810 | +0.64(+1.24%) |
Dec 03, 2013 | 51.12 | 51.73 | 50.97 | 51.56 | 3,809,536 | +0.07(+0.14%) |
Dec 02, 2013 | 51.94 | 52.22 | 51.23 | 51.49 | 4,240,679 | -0.53(-1.02%) |
Nov 29, 2013 | 51.05 | 52.53 | 50.92 | 52.02 | 5,642,673 | -0.62(-1.18%) |
Nov 27, 2013 | 52.56 | 52.83 | 51.81 | 52.64 | 3,775,618 | +0.41(+0.78%) |
Nov 26, 2013 | 52.49 | 53.07 | 51.93 | 52.23 | 5,696,515 | -0.45(-0.85%) |
Nov 25, 2013 | 53.70 | 54.07 | 51.78 | 52.68 | 8,375,758 | -1.94(-3.55%) |
Nov 22, 2013 | 54.58 | 55.02 | 54.43 | 54.62 | 3,352,154 | +0.25(+0.46%) |
Nov 21, 2013 | 53.80 | 54.44 | 53.68 | 54.37 | 5,698,123 | +0.83(+1.55%) |
Nov 20, 2013 | 53.39 | 54.73 | 53.26 | 53.54 | 7,654,595 | +0.87(+1.65%) |
Nov 19, 2013 | 55.30 | 55.30 | 52.48 | 52.67 | 16,324,471 | -2.77(-4.99%) |
Nov 18, 2013 | 58.12 | 58.29 | 55.14 | 55.44 | 14,644,456 | -1.80(-3.14%) |
Nov 15, 2013 | 57.32 | 57.81 | 56.70 | 57.24 | 5,301,930 | +0.32(+0.56%) |
Nov 14, 2013 | 57.02 | 57.61 | 56.66 | 56.92 | 4,856,236 | +0.28(+0.49%) |
Nov 12, 2013 | 56.06 | 57.42 | 55.89 | 56.64 | 6,077,528 | +0.59(+1.05%) |
Nov 11, 2013 | 55.61 | 56.07 | 54.97 | 56.05 | 3,396,280 | +0.63(+1.14%) |
Nov 08, 2013 | 54.28 | 55.48 | 54.28 | 55.42 | 4,173,057 | +1.14(+2.10%) |
Nov 07, 2013 | 55.84 | 57.17 | 54.13 | 54.28 | 6,346,319 | -0.88(-1.59%) |
Nov 06, 2013 | 55.84 | 55.88 | 54.59 | 55.16 | 4,639,680 | -0.46(-0.83%) |
Nov 05, 2013 | 55.33 | 55.64 | 54.78 | 55.62 | 4,263,597 | +0.11(+0.20%) |
Nov 04, 2013 | 54.43 | 55.60 | 54.08 | 55.51 | 4,895,127 | +1.62(+3.00%) |
Nov 01, 2013 | 53.47 | 54.56 | 53.47 | 53.89 | 4,336,132 | +0.60(+1.12%) |
Oct 31, 2013 | 52.72 | 53.64 | 52.44 | 53.29 | 3,506,979 | +0.57(+1.08%) |
Oct 30, 2013 | 53.76 | 54.04 | 52.55 | 52.72 | 4,284,497 | -0.91(-1.69%) |
Oct 29, 2013 | 53.68 | 54.02 | 52.73 | 53.63 | 3,558,025 | +0.21(+0.39%) |
Oct 28, 2013 | 54.49 | 54.74 | 52.13 | 53.42 | 4,440,715 | -1.07(-1.96%) |
Oct 25, 2013 | 54.48 | 54.82 | 53.58 | 54.49 | 2,718,636 | +0.18(+0.33%) |
Oct 24, 2013 | 53.68 | 54.47 | 53.57 | 54.31 | 3,196,488 | +1.04(+1.95%) |
Oct 23, 2013 | 53.88 | 53.97 | 52.91 | 53.27 | 2,535,800 | -0.94(-1.73%) |
Oct 22, 2013 | 55.30 | 55.43 | 52.94 | 54.21 | 5,084,872 | -0.82(-1.49%) |
Oct 21, 2013 | 56.08 | 56.17 | 54.66 | 55.03 | 4,204,764 | +1.00(+1.85%) |
Oct 18, 2013 | 53.44 | 54.06 | 53.24 | 54.03 | 4,555,112 | +1.09(+2.06%) |
Oct 17, 2013 | 52.43 | 53.03 | 52.18 | 52.94 | 3,003,783 | +0.43(+0.82%) |
Oct 16, 2013 | 50.91 | 52.86 | 50.91 | 52.51 | 5,538,081 | +1.86(+3.67%) |
Oct 15, 2013 | 51.05 | 51.47 | 50.53 | 50.65 | 3,666,277 | -0.45(-0.88%) |
Oct 14, 2013 | 50.44 | 51.14 | 49.90 | 51.10 | 3,870,594 | +0.10(+0.20%) |
Oct 11, 2013 | 51.47 | 51.81 | 50.83 | 51.00 | 2,617,782 | -0.47(-0.91%) |
Oct 10, 2013 | 50.13 | 51.71 | 50.04 | 51.47 | 4,796,089 | +1.63(+3.27%) |
Oct 09, 2013 | 50.19 | 50.43 | 48.64 | 49.84 | 4,742,633 | -0.23(-0.46%) |
Oct 08, 2013 | 52.48 | 52.75 | 49.44 | 50.07 | 5,753,454 | -2.02(-3.87%) |
Oct 07, 2013 | 52.35 | 53.13 | 51.95 | 52.09 | 2,977,335 | -0.67(-1.27%) |
Oct 04, 2013 | 52.17 | 53.30 | 52.01 | 52.76 | 3,605,627 | +0.83(+1.60%) |
Oct 03, 2013 | 52.95 | 53.27 | 51.64 | 51.93 | 3,093,120 | -1.15(-2.16%) |
Oct 02, 2013 | 52.18 | 53.08 | 51.97 | 53.08 | 3,202,119 | +0.52(+0.99%) |