Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 56.69 | 56.59 | 56.59 | 56.59 | 276,600 | -0.14(-0.25%) |
Dec 30, 2013 | 57.19 | 57.19 | 56.53 | 56.73 | 83,023 | -0.29(-0.51%) |
Dec 27, 2013 | 57.67 | 57.78 | 56.76 | 57.02 | 123,858 | -0.43(-0.75%) |
Dec 26, 2013 | 57.59 | 57.76 | 57.07 | 57.45 | 81,068 | +0.07(+0.12%) |
Dec 24, 2013 | 57.51 | 58.09 | 56.94 | 57.38 | 87,505 | -0.25(-0.43%) |
Dec 23, 2013 | 55.91 | 57.63 | 55.91 | 57.63 | 196,752 | +2.08(+3.74%) |
Dec 20, 2013 | 54.71 | 56.04 | 54.44 | 55.55 | 412,433 | +1.09(+2.00%) |
Dec 19, 2013 | 54.50 | 55.00 | 54.27 | 54.46 | 133,045 | -0.22(-0.40%) |
Dec 18, 2013 | 54.19 | 54.78 | 53.81 | 54.68 | 182,527 | +0.72(+1.33%) |
Dec 17, 2013 | 54.05 | 54.32 | 53.54 | 53.96 | 140,073 | -0.44(-0.81%) |
Dec 16, 2013 | 54.19 | 54.69 | 53.75 | 54.40 | 168,615 | +0.28(+0.52%) |
Dec 13, 2013 | 54.16 | 54.46 | 53.61 | 54.12 | 117,619 | -0.07(-0.13%) |
Dec 12, 2013 | 54.03 | 54.69 | 54.03 | 54.19 | 225,355 | -0.07(-0.13%) |
Dec 11, 2013 | 55.21 | 55.57 | 54.01 | 54.26 | 198,808 | -1.02(-1.85%) |
Dec 10, 2013 | 55.54 | 56.14 | 54.79 | 55.28 | 138,448 | -0.50(-0.90%) |
Dec 09, 2013 | 55.60 | 56.12 | 55.36 | 55.78 | 135,462 | +0.09(+0.16%) |
Dec 06, 2013 | 55.50 | 56.50 | 55.39 | 55.69 | 0 | +0.60(+1.09%) |
Dec 05, 2013 | 54.85 | 55.23 | 54.42 | 55.09 | 0 | +0.09(+0.16%) |
Dec 04, 2013 | 55.15 | 55.55 | 54.14 | 55.00 | 0 | -0.33(-0.60%) |
Dec 03, 2013 | 55.92 | 56.25 | 54.64 | 55.33 | 0 | -0.81(-1.44%) |
Dec 02, 2013 | 56.03 | 56.43 | 55.76 | 56.14 | 197,028 | -0.01(-0.02%) |
Nov 29, 2013 | 56.25 | 56.30 | 55.72 | 56.15 | 0 | +0.17(+0.30%) |
Nov 27, 2013 | 55.63 | 56.15 | 54.93 | 55.98 | 0 | +0.64(+1.16%) |
Nov 26, 2013 | 54.34 | 55.38 | 53.98 | 55.34 | 0 | +1.10(+2.03%) |
Nov 25, 2013 | 53.54 | 54.48 | 53.35 | 54.24 | 151,762 | +0.71(+1.33%) |
Nov 22, 2013 | 52.59 | 53.60 | 51.87 | 53.53 | 0 | +1.10(+2.10%) |
Nov 21, 2013 | 51.54 | 52.44 | 51.19 | 52.43 | 118,727 | +1.09(+2.12%) |
Nov 20, 2013 | 51.26 | 51.62 | 50.55 | 51.34 | 0 | +0.19(+0.37%) |
Nov 19, 2013 | 51.35 | 51.63 | 50.78 | 51.15 | 106,708 | -0.18(-0.35%) |
Nov 18, 2013 | 51.39 | 51.92 | 50.89 | 51.33 | 0 | +0.31(+0.61%) |
Nov 15, 2013 | 51.30 | 51.69 | 50.51 | 51.02 | 0 | -0.17(-0.33%) |
Nov 14, 2013 | 50.88 | 51.51 | 50.43 | 51.19 | 186,845 | +0.40(+0.79%) |
Nov 13, 2013 | 50.21 | 50.80 | 49.44 | 50.79 | 72,802 | +0.46(+0.91%) |
Nov 12, 2013 | 50.69 | 50.69 | 50.01 | 50.33 | 0 | -0.55(-1.08%) |
Nov 11, 2013 | 51.36 | 51.36 | 50.56 | 50.88 | 0 | -0.47(-0.92%) |
Nov 08, 2013 | 49.25 | 52.25 | 49.15 | 51.35 | 0 | +2.11(+4.29%) |
Nov 07, 2013 | 49.94 | 49.94 | 49.16 | 49.24 | 128,235 | -0.60(-1.20%) |
Nov 06, 2013 | 50.05 | 50.34 | 49.66 | 49.84 | 59,879 | +0.02(+0.04%) |
Nov 05, 2013 | 49.91 | 50.32 | 49.59 | 49.82 | 109,555 | -0.19(-0.38%) |
Nov 04, 2013 | 49.50 | 50.12 | 49.01 | 50.01 | 136,212 | +0.66(+1.34%) |
Nov 01, 2013 | 49.40 | 49.73 | 48.76 | 49.35 | 0 | -0.13(-0.26%) |
Oct 31, 2013 | 50.15 | 50.42 | 49.42 | 49.48 | 0 | -0.73(-1.45%) |
Oct 30, 2013 | 50.31 | 50.81 | 49.94 | 50.21 | 161,364 | -0.24(-0.48%) |
Oct 29, 2013 | 50.66 | 50.99 | 49.94 | 50.45 | 0 | -0.08(-0.16%) |
Oct 28, 2013 | 49.84 | 50.66 | 49.32 | 50.53 | 0 | +0.70(+1.40%) |
Oct 25, 2013 | 49.51 | 49.88 | 49.36 | 49.83 | 0 | +0.50(+1.01%) |
Oct 24, 2013 | 49.19 | 49.40 | 48.89 | 49.33 | 123,480 | +0.07(+0.14%) |
Oct 23, 2013 | 48.66 | 49.85 | 48.66 | 49.26 | 0 | +0.21(+0.43%) |
Oct 22, 2013 | 48.87 | 49.32 | 48.62 | 49.05 | 238,364 | +0.16(+0.33%) |
Oct 21, 2013 | 48.89 | 49.20 | 48.58 | 48.89 | 121,304 | -0.09(-0.18%) |
Oct 18, 2013 | 49.34 | 49.70 | 48.56 | 48.98 | 234,684 | +0.02(+0.04%) |
Oct 17, 2013 | 48.72 | 49.09 | 48.18 | 48.96 | 208,193 | +0.16(+0.33%) |
Oct 16, 2013 | 48.67 | 49.20 | 48.32 | 48.80 | 169,022 | +0.29(+0.60%) |
Oct 15, 2013 | 48.95 | 49.35 | 48.26 | 48.51 | 128,113 | -0.42(-0.86%) |
Oct 14, 2013 | 47.06 | 49.16 | 46.51 | 48.93 | 242,303 | +1.60(+3.38%) |
Oct 11, 2013 | 45.75 | 48.32 | 45.50 | 47.33 | 0 | +1.36(+2.96%) |
Oct 10, 2013 | 46.00 | 46.32 | 45.80 | 45.97 | 240,306 | +0.41(+0.90%) |
Oct 09, 2013 | 46.21 | 46.29 | 45.40 | 45.56 | 243,577 | -0.61(-1.32%) |
Oct 08, 2013 | 46.46 | 47.00 | 46.11 | 46.17 | 108,552 | -0.32(-0.69%) |
Oct 07, 2013 | 47.31 | 47.31 | 46.42 | 46.49 | 0 | -1.11(-2.33%) |
Oct 04, 2013 | 47.45 | 47.87 | 46.60 | 47.60 | 0 | +0.03(+0.06%) |
Oct 03, 2013 | 47.83 | 48.07 | 47.46 | 47.57 | 0 | -0.44(-0.92%) |
Oct 02, 2013 | 48.62 | 48.62 | 47.91 | 48.01 | 81,800 | -0.79(-1.62%) |