Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 52.40 | 52.66 | 52.66 | 52.66 | 132,000 | +0.00(+0.00%) |
Dec 30, 2013 | 52.99 | 53.17 | 52.27 | 52.66 | 93,418 | -0.39(-0.74%) |
Dec 27, 2013 | 53.61 | 53.61 | 52.43 | 53.05 | 109,567 | -0.34(-0.64%) |
Dec 26, 2013 | 53.29 | 53.84 | 52.69 | 53.39 | 56,295 | +0.20(+0.38%) |
Dec 24, 2013 | 53.39 | 53.54 | 52.84 | 53.19 | 46,116 | +0.01(+0.02%) |
Dec 23, 2013 | 52.93 | 53.53 | 52.34 | 53.18 | 89,370 | +0.26(+0.49%) |
Dec 20, 2013 | 51.80 | 53.07 | 51.24 | 52.92 | 259,116 | +1.34(+2.60%) |
Dec 19, 2013 | 50.26 | 51.96 | 50.25 | 51.58 | 139,288 | +1.68(+3.37%) |
Dec 18, 2013 | 49.13 | 50.00 | 49.00 | 49.90 | 124,625 | +0.76(+1.55%) |
Dec 17, 2013 | 49.55 | 49.69 | 48.88 | 49.14 | 104,059 | -0.55(-1.11%) |
Dec 16, 2013 | 49.56 | 50.06 | 49.42 | 49.69 | 107,364 | +0.21(+0.42%) |
Dec 13, 2013 | 49.47 | 49.77 | 48.90 | 49.48 | 131,136 | -0.03(-0.06%) |
Dec 12, 2013 | 49.47 | 49.71 | 48.88 | 49.51 | 152,934 | +0.20(+0.41%) |
Dec 11, 2013 | 50.19 | 50.19 | 49.20 | 49.31 | 168,077 | -0.67(-1.34%) |
Dec 10, 2013 | 51.15 | 51.73 | 49.95 | 49.98 | 238,286 | -1.31(-2.55%) |
Dec 09, 2013 | 52.51 | 52.66 | 50.95 | 51.29 | 196,771 | -1.34(-2.55%) |
Dec 06, 2013 | 52.31 | 53.07 | 51.78 | 52.63 | 218,606 | -1.94(-3.56%) |
Dec 05, 2013 | 54.26 | 54.94 | 53.82 | 54.57 | 56,520 | +0.14(+0.26%) |
Dec 04, 2013 | 54.64 | 55.11 | 53.81 | 54.43 | 50,775 | -0.51(-0.93%) |
Dec 03, 2013 | 54.96 | 55.41 | 54.63 | 54.94 | 63,637 | -0.09(-0.16%) |
Dec 02, 2013 | 55.92 | 56.08 | 54.94 | 55.03 | 46,240 | -1.01(-1.80%) |
Nov 29, 2013 | 56.92 | 56.92 | 55.75 | 56.04 | 31,912 | -0.51(-0.90%) |
Nov 27, 2013 | 54.78 | 56.75 | 53.82 | 56.55 | 129,034 | +1.30(+2.35%) |
Nov 26, 2013 | 54.19 | 55.34 | 53.62 | 55.25 | 97,335 | +0.97(+1.79%) |
Nov 25, 2013 | 54.29 | 54.74 | 53.56 | 54.28 | 83,463 | -0.01(-0.02%) |
Nov 22, 2013 | 54.12 | 54.33 | 53.66 | 54.29 | 110,413 | +0.31(+0.57%) |
Nov 21, 2013 | 53.96 | 54.26 | 53.67 | 53.98 | 102,725 | +0.25(+0.47%) |
Nov 20, 2013 | 54.04 | 54.10 | 53.53 | 53.73 | 145,032 | -0.27(-0.50%) |
Nov 19, 2013 | 53.96 | 54.58 | 53.30 | 54.00 | 46,955 | -0.04(-0.07%) |
Nov 18, 2013 | 54.00 | 54.68 | 53.70 | 54.04 | 69,474 | +0.19(+0.35%) |
Nov 15, 2013 | 53.76 | 54.00 | 53.20 | 53.85 | 87,231 | +0.13(+0.24%) |
Nov 14, 2013 | 53.43 | 53.77 | 53.14 | 53.72 | 72,001 | +0.14(+0.26%) |
Nov 13, 2013 | 53.25 | 53.80 | 53.12 | 53.58 | 181,843 | +0.01(+0.02%) |
Nov 12, 2013 | 53.32 | 53.88 | 53.25 | 53.57 | 70,194 | +0.02(+0.04%) |
Nov 11, 2013 | 53.88 | 54.10 | 53.43 | 53.55 | 97,578 | -0.56(-1.03%) |
Nov 08, 2013 | 53.39 | 54.74 | 53.39 | 54.11 | 130,738 | +0.64(+1.20%) |
Nov 07, 2013 | 53.46 | 53.91 | 53.05 | 53.47 | 121,691 | +0.09(+0.17%) |
Nov 06, 2013 | 53.51 | 54.68 | 53.05 | 53.38 | 69,292 | +0.00(+0.00%) |
Nov 05, 2013 | 53.13 | 54.11 | 52.71 | 53.38 | 62,898 | +0.11(+0.21%) |
Nov 04, 2013 | 53.16 | 53.38 | 52.78 | 53.27 | 238,275 | +0.40(+0.76%) |
Nov 01, 2013 | 52.40 | 53.02 | 51.99 | 52.87 | 100,053 | +0.37(+0.70%) |
Oct 31, 2013 | 52.69 | 53.12 | 52.39 | 52.50 | 76,696 | -0.29(-0.55%) |
Oct 30, 2013 | 53.22 | 53.34 | 52.57 | 52.79 | 151,514 | -0.56(-1.05%) |
Oct 29, 2013 | 53.03 | 53.42 | 52.24 | 53.35 | 214,181 | +0.29(+0.55%) |
Oct 28, 2013 | 53.25 | 53.41 | 52.56 | 53.06 | 59,311 | -0.32(-0.60%) |
Oct 25, 2013 | 52.85 | 53.69 | 52.20 | 53.38 | 77,262 | -0.29(-0.54%) |
Oct 24, 2013 | 54.00 | 54.00 | 53.36 | 53.67 | 60,521 | -0.33(-0.61%) |
Oct 23, 2013 | 53.38 | 54.96 | 53.38 | 54.00 | 97,017 | +0.20(+0.37%) |
Oct 22, 2013 | 54.03 | 54.42 | 53.58 | 53.80 | 127,458 | +0.08(+0.15%) |
Oct 21, 2013 | 54.06 | 54.51 | 53.43 | 53.72 | 163,148 | -0.14(-0.26%) |
Oct 18, 2013 | 53.26 | 53.96 | 52.30 | 53.86 | 125,004 | +1.04(+1.97%) |
Oct 17, 2013 | 51.73 | 52.92 | 51.34 | 52.82 | 115,517 | +1.02(+1.97%) |
Oct 16, 2013 | 51.61 | 52.00 | 51.19 | 51.80 | 100,513 | +0.41(+0.80%) |
Oct 15, 2013 | 52.34 | 52.34 | 51.36 | 51.39 | 69,938 | -0.90(-1.72%) |
Oct 14, 2013 | 51.43 | 52.63 | 51.43 | 52.29 | 53,642 | +0.49(+0.95%) |
Oct 11, 2013 | 50.76 | 52.15 | 50.76 | 51.80 | 46,944 | +0.75(+1.47%) |
Oct 10, 2013 | 50.25 | 51.13 | 50.09 | 51.05 | 83,821 | +1.25(+2.51%) |
Oct 09, 2013 | 50.25 | 50.60 | 49.66 | 49.80 | 83,305 | -0.30(-0.60%) |
Oct 08, 2013 | 50.70 | 51.19 | 49.83 | 50.10 | 81,117 | -0.46(-0.91%) |
Oct 07, 2013 | 50.44 | 50.76 | 49.40 | 50.56 | 81,553 | -0.15(-0.30%) |
Oct 04, 2013 | 50.87 | 51.10 | 50.62 | 50.71 | 85,930 | -0.28(-0.55%) |
Oct 03, 2013 | 52.70 | 52.79 | 50.85 | 50.99 | 109,739 | -1.66(-3.15%) |
Oct 02, 2013 | 53.55 | 53.70 | 52.56 | 52.65 | 69,047 | -1.13(-2.10%) |