Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 57.85 | 57.85 | 57.85 | 0 | -0.55(-0.94%) | |
Dec 30, 2013 | 57.90 | 58.65 | 57.90 | 58.40 | 649 | +0.60(+1.04%) |
Dec 27, 2013 | 57.80 | 57.80 | 57.80 | 57.80 | 1,951 | +0.15(+0.26%) |
Dec 26, 2013 | 57.50 | 57.65 | 56.45 | 57.65 | 169 | +1.60(+2.85%) |
Dec 24, 2013 | 56.85 | 57.15 | 56.05 | 56.05 | 182 | -1.05(-1.84%) |
Dec 23, 2013 | 56.69 | 57.10 | 56.54 | 57.10 | 1,410 | +1.15(+2.06%) |
Dec 20, 2013 | 55.15 | 55.95 | 55.15 | 55.95 | 0 | +0.85(+1.54%) |
Dec 19, 2013 | 55.74 | 56.15 | 54.85 | 55.10 | 122 | -0.90(-1.61%) |
Dec 18, 2013 | 55.45 | 56.00 | 55.45 | 56.00 | 466 | +1.15(+2.10%) |
Dec 17, 2013 | 53.90 | 54.85 | 53.90 | 54.85 | 418 | +0.50(+0.92%) |
Dec 13, 2013 | 54.35 | 54.35 | 54.35 | 0 | +0.65(+1.21%) | |
Dec 12, 2013 | 53.70 | 53.70 | 53.70 | 53.70 | 30 | -1.10(-2.01%) |
Dec 11, 2013 | 55.19 | 55.19 | 54.80 | 54.80 | 609 | +0.05(+0.09%) |
Dec 10, 2013 | 54.70 | 55.40 | 54.70 | 54.75 | 3,377 | -1.14(-2.04%) |
Dec 09, 2013 | 55.89 | 55.89 | 55.89 | 55.89 | 13 | +1.69(+3.11%) |
Dec 06, 2013 | 55.00 | 55.00 | 54.20 | 54.20 | 309 | +0.00(+0.00%) |
Dec 05, 2013 | 54.01 | 54.20 | 53.75 | 54.20 | 1,037 | -0.65(-1.19%) |
Dec 04, 2013 | 54.25 | 54.85 | 54.25 | 54.85 | 98 | -1.80(-3.18%) |
Dec 02, 2013 | 56.65 | 56.65 | 56.65 | 56.65 | 0 | -0.35(-0.61%) |
Nov 29, 2013 | 57.83 | 57.83 | 57.00 | 57.00 | 619 | +0.65(+1.15%) |
Nov 27, 2013 | 56.95 | 56.95 | 56.35 | 56.35 | 168 | +0.15(+0.27%) |
Nov 26, 2013 | 56.25 | 56.25 | 56.20 | 56.20 | 71,160 | +0.75(+1.35%) |
Nov 25, 2013 | 56.01 | 56.01 | 55.45 | 55.45 | 73 | +0.20(+0.36%) |
Nov 22, 2013 | 54.75 | 55.25 | 54.75 | 55.25 | 82 | +0.60(+1.10%) |
Nov 21, 2013 | 54.25 | 54.65 | 54.05 | 54.65 | 434 | +0.65(+1.20%) |
Nov 20, 2013 | 54.61 | 54.61 | 54.00 | 54.00 | 422 | -0.85(-1.55%) |
Nov 19, 2013 | 55.40 | 55.40 | 54.85 | 54.85 | 29 | -1.75(-3.09%) |
Nov 18, 2013 | 56.61 | 56.61 | 56.60 | 56.60 | 30 | +0.60(+1.07%) |
Nov 15, 2013 | 56.00 | 56.00 | 55.45 | 56.00 | 2,142 | +0.75(+1.36%) |
Nov 14, 2013 | 54.52 | 55.25 | 54.52 | 55.25 | 341 | +1.00(+1.84%) |
Nov 13, 2013 | 54.75 | 54.75 | 54.25 | 54.25 | 24 | +0.00(+0.00%) |
Nov 12, 2013 | 54.97 | 54.97 | 54.25 | 54.25 | 104 | -0.75(-1.36%) |
Nov 11, 2013 | 55.02 | 55.16 | 54.50 | 55.00 | 606 | +0.25(+0.46%) |
Nov 08, 2013 | 54.59 | 54.75 | 54.35 | 54.75 | 93 | -1.50(-2.67%) |
Nov 07, 2013 | 56.25 | 56.25 | 56.25 | 56.25 | 79 | +1.90(+3.50%) |
Nov 06, 2013 | 54.93 | 54.93 | 54.30 | 54.35 | 57 | -0.15(-0.28%) |
Nov 05, 2013 | 53.97 | 54.50 | 53.97 | 54.50 | 265 | -1.00(-1.80%) |
Nov 04, 2013 | 56.24 | 56.24 | 55.50 | 55.50 | 45 | -1.00(-1.77%) |
Nov 01, 2013 | 56.50 | 56.50 | 56.50 | 56.50 | 70 | -0.75(-1.31%) |
Oct 31, 2013 | 56.50 | 57.25 | 56.50 | 57.25 | 121 | +0.96(+1.71%) |
Oct 30, 2013 | 56.29 | 56.29 | 56.29 | 56.29 | 3 | +0.39(+0.69%) |
Oct 29, 2013 | 55.80 | 55.90 | 55.75 | 55.90 | 45 | +1.10(+2.01%) |
Oct 28, 2013 | 54.80 | 54.80 | 54.80 | 54.80 | 12 | -2.00(-3.52%) |
Oct 25, 2013 | 56.23 | 56.80 | 56.23 | 56.80 | 80 | -1.60(-2.74%) |
Oct 24, 2013 | 58.40 | 58.40 | 58.40 | 58.40 | 161 | +1.80(+3.18%) |
Oct 23, 2013 | 55.75 | 56.60 | 55.75 | 56.60 | 325 | -1.10(-1.91%) |
Oct 22, 2013 | 57.20 | 57.70 | 57.20 | 57.70 | 4,187 | +0.55(+0.96%) |
Oct 21, 2013 | 57.22 | 57.22 | 57.15 | 57.15 | 15,831 | -1.00(-1.72%) |
Oct 18, 2013 | 57.70 | 58.55 | 57.70 | 58.15 | 107,342 | +0.60(+1.04%) |
Oct 17, 2013 | 57.55 | 57.55 | 57.10 | 57.55 | 425 | +0.55(+0.96%) |
Oct 16, 2013 | 56.40 | 57.00 | 56.40 | 57.00 | 112 | +1.10(+1.97%) |
Oct 15, 2013 | 55.86 | 55.90 | 55.86 | 55.90 | 201 | -0.15(-0.27%) |
Oct 14, 2013 | 55.40 | 56.05 | 55.40 | 56.05 | 132 | +1.10(+2.00%) |
Oct 11, 2013 | 55.50 | 55.55 | 54.95 | 54.95 | 303 | -0.25(-0.45%) |
Oct 10, 2013 | 54.00 | 55.20 | 54.00 | 55.20 | 353 | +2.30(+4.35%) |
Oct 09, 2013 | 52.45 | 52.90 | 52.45 | 52.90 | 4,388 | +0.45(+0.86%) |
Oct 08, 2013 | 52.40 | 52.45 | 52.40 | 52.45 | 24 | -1.20(-2.24%) |
Oct 07, 2013 | 53.65 | 53.65 | 53.65 | 53.65 | 5 | +0.40(+0.75%) |
Oct 04, 2013 | 52.50 | 53.25 | 52.50 | 53.25 | 1,089 | +1.40(+2.70%) |
Oct 03, 2013 | 52.50 | 52.50 | 51.85 | 51.85 | 251 | -0.70(-1.33%) |
Oct 02, 2013 | 52.70 | 53.30 | 52.50 | 52.55 | 238 | +1.15(+2.24%) |