Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 51.28 | 51.76 | 51.76 | 51.76 | 1,022,238 | +0.50(+0.98%) |
Dec 30, 2013 | 51.63 | 52.19 | 51.19 | 51.26 | 1,222,416 | -0.40(-0.77%) |
Dec 27, 2013 | 51.08 | 51.75 | 50.91 | 51.66 | 1,477,736 | +0.80(+1.57%) |
Dec 26, 2013 | 51.18 | 51.49 | 50.76 | 50.86 | 915,007 | -0.16(-0.32%) |
Dec 24, 2013 | 50.34 | 51.36 | 50.16 | 51.02 | 799,966 | +0.65(+1.30%) |
Dec 23, 2013 | 50.78 | 50.96 | 50.09 | 50.37 | 2,319,344 | -0.40(-0.79%) |
Dec 20, 2013 | 50.10 | 50.98 | 49.85 | 50.77 | 2,176,380 | +0.19(+0.38%) |
Dec 19, 2013 | 50.59 | 50.69 | 49.81 | 50.57 | 2,564,417 | -0.26(-0.52%) |
Dec 18, 2013 | 51.10 | 51.10 | 50.03 | 50.84 | 1,945,801 | -0.16(-0.32%) |
Dec 17, 2013 | 51.12 | 51.24 | 50.59 | 51.00 | 1,290,087 | -0.05(-0.11%) |
Dec 16, 2013 | 51.17 | 51.57 | 50.81 | 51.06 | 1,201,711 | -0.04(-0.07%) |
Dec 13, 2013 | 51.31 | 51.53 | 50.93 | 51.09 | 1,339,593 | -0.19(-0.37%) |
Dec 12, 2013 | 51.71 | 51.74 | 50.84 | 51.28 | 2,144,672 | -0.41(-0.79%) |
Dec 11, 2013 | 52.99 | 53.01 | 51.59 | 51.69 | 1,741,464 | -1.28(-2.42%) |
Dec 10, 2013 | 53.28 | 53.67 | 52.86 | 52.97 | 1,127,094 | -0.54(-1.00%) |
Dec 09, 2013 | 53.53 | 53.83 | 53.01 | 53.51 | 1,355,619 | -0.02(-0.03%) |
Dec 06, 2013 | 54.10 | 54.12 | 53.20 | 53.53 | 1,629,562 | -0.41(-0.76%) |
Dec 05, 2013 | 54.49 | 54.60 | 53.82 | 53.94 | 1,291,109 | -0.84(-1.53%) |
Dec 04, 2013 | 54.20 | 54.84 | 53.87 | 54.77 | 1,278,698 | +0.45(+0.84%) |
Dec 03, 2013 | 54.09 | 54.90 | 53.88 | 54.32 | 1,699,899 | -0.16(-0.30%) |
Dec 02, 2013 | 54.71 | 55.20 | 54.43 | 54.48 | 1,518,981 | -0.12(-0.22%) |
Nov 29, 2013 | 54.56 | 55.27 | 54.09 | 54.60 | 622,475 | +0.10(+0.18%) |
Nov 27, 2013 | 53.81 | 54.68 | 53.42 | 54.50 | 1,262,914 | +0.54(+0.99%) |
Nov 26, 2013 | 53.88 | 54.15 | 53.22 | 53.97 | 1,520,341 | -0.05(-0.10%) |
Nov 25, 2013 | 55.18 | 55.18 | 53.85 | 54.02 | 1,228,324 | -1.35(-2.43%) |
Nov 22, 2013 | 55.07 | 55.44 | 54.67 | 55.37 | 1,118,168 | +0.17(+0.31%) |
Nov 21, 2013 | 55.66 | 55.70 | 54.84 | 55.19 | 1,287,388 | -0.33(-0.59%) |
Nov 20, 2013 | 55.37 | 56.08 | 55.28 | 55.52 | 1,053,803 | +0.18(+0.33%) |
Nov 19, 2013 | 54.73 | 55.56 | 54.36 | 55.34 | 1,527,727 | +0.53(+0.96%) |
Nov 18, 2013 | 56.03 | 56.03 | 54.64 | 54.81 | 1,321,886 | -1.04(-1.86%) |
Nov 15, 2013 | 55.76 | 56.16 | 55.28 | 55.85 | 1,394,796 | +0.45(+0.82%) |
Nov 14, 2013 | 55.72 | 56.06 | 55.27 | 55.39 | 1,345,008 | -0.27(-0.49%) |
Nov 13, 2013 | 55.33 | 55.99 | 55.03 | 55.67 | 1,509,076 | +0.17(+0.31%) |
Nov 12, 2013 | 55.83 | 55.98 | 55.18 | 55.49 | 1,006,492 | -0.51(-0.91%) |
Nov 11, 2013 | 55.98 | 56.60 | 55.95 | 56.00 | 1,154,377 | -0.14(-0.24%) |
Nov 08, 2013 | 55.03 | 56.30 | 55.03 | 56.14 | 2,292,562 | +1.25(+2.27%) |
Nov 07, 2013 | 55.21 | 55.57 | 54.67 | 54.89 | 1,922,925 | +0.02(+0.03%) |
Nov 06, 2013 | 54.48 | 55.14 | 54.16 | 54.88 | 1,817,862 | +0.95(+1.75%) |
Nov 05, 2013 | 54.75 | 54.97 | 53.90 | 53.93 | 2,162,648 | -1.06(-1.93%) |
Nov 04, 2013 | 54.75 | 55.20 | 54.61 | 54.99 | 1,709,810 | +0.19(+0.35%) |
Nov 01, 2013 | 55.68 | 55.76 | 54.67 | 54.80 | 1,886,341 | -0.71(-1.29%) |
Oct 31, 2013 | 56.20 | 56.70 | 55.47 | 55.52 | 2,045,901 | -0.72(-1.28%) |
Oct 30, 2013 | 56.24 | 56.59 | 55.96 | 56.23 | 1,661,127 | +0.13(+0.22%) |
Oct 29, 2013 | 56.61 | 56.81 | 55.70 | 56.11 | 1,711,488 | -0.38(-0.67%) |
Oct 28, 2013 | 54.95 | 56.75 | 54.78 | 56.48 | 2,362,586 | +1.56(+2.84%) |
Oct 25, 2013 | 54.27 | 55.18 | 53.91 | 54.92 | 1,942,206 | +0.28(+0.51%) |
Oct 24, 2013 | 55.58 | 55.59 | 53.86 | 54.65 | 3,697,226 | -2.03(-3.59%) |
Oct 23, 2013 | 57.60 | 57.60 | 56.14 | 56.68 | 2,081,274 | -1.26(-2.17%) |
Oct 22, 2013 | 56.96 | 57.95 | 56.90 | 57.94 | 1,616,372 | +1.19(+2.10%) |
Oct 21, 2013 | 56.69 | 57.32 | 56.44 | 56.74 | 1,156,203 | +0.13(+0.24%) |
Oct 18, 2013 | 56.42 | 56.93 | 56.40 | 56.61 | 1,089,170 | +0.58(+1.04%) |
Oct 17, 2013 | 56.48 | 56.74 | 55.64 | 56.03 | 1,245,886 | -0.57(-1.01%) |
Oct 16, 2013 | 56.00 | 56.73 | 55.80 | 56.60 | 1,388,577 | +0.13(+0.22%) |
Oct 15, 2013 | 56.99 | 56.99 | 56.26 | 56.48 | 756,820 | -0.79(-1.38%) |
Oct 14, 2013 | 56.47 | 57.31 | 56.45 | 57.26 | 773,437 | +0.28(+0.49%) |
Oct 11, 2013 | 56.55 | 57.14 | 56.15 | 56.99 | 970,262 | +0.30(+0.54%) |
Oct 10, 2013 | 56.20 | 56.83 | 55.96 | 56.68 | 724,284 | +1.04(+1.87%) |
Oct 09, 2013 | 55.59 | 56.12 | 55.25 | 55.64 | 977,838 | -0.02(-0.03%) |
Oct 08, 2013 | 55.98 | 56.25 | 55.58 | 55.66 | 1,053,833 | -0.48(-0.86%) |
Oct 07, 2013 | 56.31 | 56.50 | 55.93 | 56.14 | 570,000 | -0.74(-1.29%) |
Oct 04, 2013 | 55.96 | 57.00 | 55.65 | 56.88 | 1,140,415 | +0.91(+1.63%) |
Oct 03, 2013 | 56.18 | 56.18 | 55.56 | 55.96 | 721,188 | -0.25(-0.45%) |
Oct 02, 2013 | 55.69 | 56.33 | 55.39 | 56.22 | 694,240 | +0.27(+0.48%) |