Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 57.88 | 58.10 | 58.10 | 58.10 | 26,409 | +0.11(+0.19%) |
Dec 30, 2013 | 58.00 | 58.00 | 57.83 | 57.99 | 30,149 | +0.26(+0.46%) |
Dec 27, 2013 | 57.95 | 57.95 | 57.59 | 57.73 | 43,820 | +0.17(+0.30%) |
Dec 26, 2013 | 57.36 | 57.67 | 57.36 | 57.56 | 15,731 | +0.08(+0.14%) |
Dec 24, 2013 | 57.40 | 57.48 | 57.28 | 57.47 | 31,569 | +0.24(+0.41%) |
Dec 23, 2013 | 57.47 | 57.47 | 57.18 | 57.24 | 54,468 | +0.10(+0.18%) |
Dec 20, 2013 | 57.04 | 57.22 | 56.95 | 57.14 | 34,718 | +0.12(+0.21%) |
Dec 19, 2013 | 57.08 | 57.08 | 56.72 | 57.02 | 50,582 | -0.12(-0.21%) |
Dec 18, 2013 | 56.72 | 57.24 | 56.47 | 57.14 | 774,570 | +0.70(+1.24%) |
Dec 17, 2013 | 56.73 | 56.73 | 56.44 | 56.44 | 78,847 | -0.26(-0.46%) |
Dec 16, 2013 | 56.63 | 56.85 | 56.58 | 56.70 | 132,263 | +0.13(+0.24%) |
Dec 13, 2013 | 56.73 | 56.73 | 56.39 | 56.56 | 32,627 | +0.07(+0.13%) |
Dec 12, 2013 | 56.90 | 56.90 | 56.40 | 56.49 | 43,810 | -0.35(-0.62%) |
Dec 11, 2013 | 57.42 | 57.42 | 56.77 | 56.84 | 61,152 | -0.54(-0.94%) |
Dec 10, 2013 | 57.50 | 57.50 | 57.22 | 57.38 | 41,449 | -0.14(-0.23%) |
Dec 09, 2013 | 57.55 | 57.65 | 57.44 | 57.52 | 34,090 | -0.08(-0.14%) |
Dec 06, 2013 | 57.16 | 57.61 | 57.16 | 57.60 | 15,711 | +0.74(+1.30%) |
Dec 05, 2013 | 57.25 | 57.26 | 56.83 | 56.86 | 54,404 | -0.41(-0.72%) |
Dec 04, 2013 | 56.99 | 57.34 | 56.94 | 57.27 | 33,892 | -0.17(-0.30%) |
Dec 03, 2013 | 57.49 | 57.54 | 57.25 | 57.44 | 26,360 | -0.08(-0.14%) |
Dec 02, 2013 | 57.88 | 57.88 | 57.52 | 57.52 | 30,627 | -0.29(-0.50%) |
Nov 29, 2013 | 58.00 | 58.00 | 57.81 | 57.81 | 14,096 | +0.07(+0.12%) |
Nov 27, 2013 | 57.87 | 57.87 | 57.62 | 57.74 | 13,434 | -0.08(-0.14%) |
Nov 26, 2013 | 57.99 | 58.04 | 57.81 | 57.82 | 25,869 | -0.01(-0.02%) |
Nov 25, 2013 | 58.15 | 58.15 | 57.83 | 57.83 | 71,740 | -0.21(-0.36%) |
Nov 22, 2013 | 58.03 | 58.04 | 57.77 | 58.04 | 7,982 | +0.07(+0.12%) |
Nov 21, 2013 | 58.07 | 58.07 | 57.78 | 57.97 | 27,860 | +0.25(+0.43%) |
Nov 20, 2013 | 57.93 | 58.07 | 57.71 | 57.72 | 15,120 | -0.33(-0.56%) |
Nov 19, 2013 | 57.98 | 58.22 | 57.98 | 58.05 | 16,251 | -0.13(-0.23%) |
Nov 18, 2013 | 58.30 | 58.43 | 58.15 | 58.18 | 68,382 | -0.18(-0.31%) |
Nov 15, 2013 | 58.37 | 58.37 | 58.15 | 58.36 | 20,994 | +0.26(+0.45%) |
Nov 14, 2013 | 57.87 | 58.15 | 57.71 | 58.10 | 19,187 | +0.60(+1.04%) |
Nov 12, 2013 | 57.59 | 57.59 | 57.36 | 57.50 | 23,490 | -0.07(-0.12%) |
Nov 11, 2013 | 57.76 | 57.76 | 57.51 | 57.57 | 29,053 | -0.06(-0.11%) |
Nov 08, 2013 | 57.41 | 57.64 | 57.22 | 57.63 | 28,021 | +0.23(+0.39%) |
Nov 07, 2013 | 58.21 | 58.21 | 57.39 | 57.41 | 57,158 | -0.62(-1.07%) |
Nov 06, 2013 | 58.03 | 58.04 | 57.77 | 58.03 | 29,399 | +0.40(+0.69%) |
Nov 05, 2013 | 57.78 | 57.78 | 57.43 | 57.63 | 91,983 | -0.26(-0.45%) |
Nov 04, 2013 | 57.69 | 57.89 | 57.65 | 57.89 | 33,509 | +0.07(+0.12%) |
Nov 01, 2013 | 57.82 | 57.89 | 57.52 | 57.83 | 18,847 | -0.02(-0.04%) |
Oct 31, 2013 | 58.02 | 58.07 | 57.77 | 57.85 | 37,581 | -0.04(-0.06%) |
Oct 30, 2013 | 58.33 | 58.33 | 57.66 | 57.89 | 22,050 | -0.22(-0.37%) |
Oct 29, 2013 | 58.07 | 58.10 | 57.97 | 58.10 | 82,891 | +0.25(+0.44%) |
Oct 28, 2013 | 57.77 | 57.91 | 57.61 | 57.85 | 76,768 | +0.13(+0.22%) |
Oct 25, 2013 | 57.62 | 57.72 | 57.49 | 57.72 | 19,914 | +0.13(+0.22%) |
Oct 24, 2013 | 57.75 | 57.75 | 57.49 | 57.60 | 62,558 | +0.09(+0.16%) |
Oct 23, 2013 | 57.60 | 57.60 | 57.40 | 57.51 | 26,955 | -0.30(-0.51%) |
Oct 22, 2013 | 57.58 | 57.92 | 57.50 | 57.80 | 199,253 | +0.51(+0.90%) |
Oct 21, 2013 | 57.17 | 57.29 | 57.09 | 57.29 | 85,635 | +0.06(+0.10%) |
Oct 18, 2013 | 57.04 | 57.32 | 57.04 | 57.24 | 25,608 | +0.13(+0.23%) |
Oct 17, 2013 | 56.54 | 57.10 | 56.54 | 57.10 | 35,041 | +0.71(+1.26%) |
Oct 16, 2013 | 56.18 | 56.52 | 56.18 | 56.39 | 116,808 | +0.41(+0.74%) |
Oct 15, 2013 | 56.29 | 56.29 | 55.90 | 55.98 | 50,831 | -0.31(-0.55%) |
Oct 14, 2013 | 55.75 | 56.34 | 55.75 | 56.29 | 51,608 | +0.07(+0.12%) |
Oct 11, 2013 | 55.93 | 56.22 | 55.91 | 56.22 | 29,517 | +0.24(+0.43%) |
Oct 10, 2013 | 55.59 | 55.99 | 55.48 | 55.98 | 24,668 | +0.84(+1.52%) |
Oct 09, 2013 | 55.30 | 55.30 | 54.92 | 55.14 | 49,142 | +0.14(+0.26%) |
Oct 08, 2013 | 55.45 | 55.45 | 54.97 | 55.00 | 73,248 | -0.37(-0.67%) |
Oct 07, 2013 | 55.36 | 55.56 | 55.31 | 55.36 | 26,696 | -0.33(-0.60%) |
Oct 04, 2013 | 55.67 | 55.78 | 55.47 | 55.70 | 14,936 | +0.16(+0.29%) |
Oct 03, 2013 | 55.72 | 55.72 | 55.39 | 55.54 | 63,637 | -0.36(-0.64%) |
Oct 02, 2013 | 55.94 | 55.94 | 55.38 | 55.90 | 97,730 | -0.12(-0.21%) |