Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 54.42 | 54.45 | 54.45 | 54.45 | 1,555,469 | +0.20(+0.37%) |
Dec 30, 2013 | 54.04 | 54.51 | 53.90 | 54.25 | 2,081,649 | +0.14(+0.25%) |
Dec 27, 2013 | 53.82 | 54.11 | 53.53 | 54.11 | 2,484,637 | +0.53(+1.00%) |
Dec 26, 2013 | 53.68 | 54.06 | 53.48 | 53.58 | 1,033,123 | -0.27(-0.50%) |
Dec 24, 2013 | 53.76 | 54.23 | 53.76 | 53.85 | 941,047 | -0.06(-0.10%) |
Dec 23, 2013 | 53.69 | 53.91 | 53.51 | 53.91 | 2,263,838 | +0.69(+1.29%) |
Dec 20, 2013 | 53.19 | 53.92 | 53.17 | 53.22 | 4,678,781 | +0.10(+0.20%) |
Dec 19, 2013 | 52.76 | 53.27 | 52.61 | 53.12 | 3,230,901 | -0.39(-0.73%) |
Dec 18, 2013 | 52.96 | 54.29 | 52.17 | 53.51 | 7,656,980 | +0.76(+1.43%) |
Dec 17, 2013 | 53.71 | 53.71 | 52.65 | 52.75 | 4,686,760 | -0.59(-1.11%) |
Dec 16, 2013 | 53.49 | 53.94 | 53.24 | 53.34 | 3,846,980 | +0.01(+0.01%) |
Dec 13, 2013 | 53.30 | 53.43 | 52.74 | 53.34 | 5,709,409 | +0.46(+0.87%) |
Dec 12, 2013 | 53.02 | 53.10 | 52.17 | 52.88 | 4,693,338 | -0.43(-0.82%) |
Dec 11, 2013 | 53.88 | 54.28 | 53.22 | 53.31 | 4,154,781 | -0.95(-1.75%) |
Dec 10, 2013 | 53.98 | 54.32 | 53.83 | 54.26 | 2,925,928 | +0.34(+0.63%) |
Dec 09, 2013 | 53.73 | 54.43 | 53.56 | 53.92 | 4,711,931 | +0.66(+1.23%) |
Dec 06, 2013 | 53.68 | 54.08 | 53.16 | 53.26 | 5,983,671 | +0.70(+1.32%) |
Dec 05, 2013 | 52.64 | 53.53 | 52.48 | 52.57 | 3,830,830 | -0.19(-0.36%) |
Dec 04, 2013 | 52.16 | 53.04 | 51.94 | 52.76 | 4,771,480 | +0.41(+0.78%) |
Dec 03, 2013 | 52.00 | 52.46 | 51.67 | 52.35 | 3,863,892 | +0.05(+0.09%) |
Dec 02, 2013 | 52.93 | 53.19 | 52.21 | 52.30 | 3,661,508 | -0.82(-1.55%) |
Nov 29, 2013 | 52.54 | 53.23 | 52.49 | 53.12 | 3,162,817 | +0.73(+1.39%) |
Nov 27, 2013 | 51.38 | 52.45 | 51.19 | 52.40 | 3,093,201 | +0.89(+1.73%) |
Nov 26, 2013 | 51.03 | 51.54 | 50.84 | 51.50 | 3,315,462 | -0.03(-0.06%) |
Nov 25, 2013 | 51.96 | 52.21 | 51.45 | 51.53 | 2,480,963 | -0.62(-1.20%) |
Nov 22, 2013 | 51.63 | 52.25 | 51.45 | 52.16 | 2,476,223 | +0.57(+1.10%) |
Nov 21, 2013 | 51.32 | 51.82 | 51.08 | 51.59 | 2,430,777 | +0.28(+0.55%) |
Nov 20, 2013 | 51.92 | 52.16 | 50.99 | 51.30 | 3,369,870 | -0.48(-0.93%) |
Nov 19, 2013 | 52.00 | 52.28 | 51.46 | 51.79 | 4,246,515 | -0.20(-0.38%) |
Nov 18, 2013 | 52.79 | 52.79 | 51.81 | 51.98 | 5,459,978 | -0.12(-0.23%) |
Nov 15, 2013 | 51.31 | 52.56 | 51.29 | 52.10 | 5,868,368 | +0.90(+1.76%) |
Nov 14, 2013 | 49.91 | 51.24 | 49.80 | 51.20 | 4,612,445 | +1.29(+2.58%) |
Nov 13, 2013 | 49.22 | 50.00 | 49.01 | 49.91 | 2,323,031 | +0.59(+1.20%) |
Nov 12, 2013 | 49.16 | 49.71 | 48.82 | 49.32 | 4,386,633 | -0.06(-0.13%) |
Nov 11, 2013 | 49.47 | 49.87 | 49.19 | 49.38 | 2,252,378 | -0.36(-0.72%) |
Nov 08, 2013 | 49.39 | 49.76 | 48.86 | 49.74 | 6,862,702 | -0.13(-0.25%) |
Nov 07, 2013 | 50.86 | 50.98 | 49.76 | 49.87 | 4,065,356 | -0.70(-1.38%) |
Nov 06, 2013 | 50.76 | 50.89 | 50.50 | 50.56 | 2,678,145 | +0.13(+0.27%) |
Nov 05, 2013 | 51.30 | 51.52 | 50.30 | 50.43 | 6,738,246 | -1.66(-3.19%) |
Nov 04, 2013 | 52.25 | 52.50 | 51.90 | 52.09 | 3,168,743 | +0.16(+0.30%) |
Nov 01, 2013 | 51.68 | 51.94 | 51.42 | 51.93 | 2,389,757 | +0.22(+0.43%) |
Oct 31, 2013 | 51.91 | 52.11 | 51.38 | 51.71 | 4,100,517 | -0.34(-0.65%) |
Oct 30, 2013 | 52.87 | 52.88 | 51.75 | 52.05 | 3,858,663 | -0.55(-1.05%) |
Oct 29, 2013 | 52.56 | 52.90 | 52.33 | 52.60 | 2,028,724 | -0.10(-0.20%) |
Oct 28, 2013 | 51.98 | 52.73 | 51.96 | 52.70 | 2,958,876 | +0.77(+1.48%) |
Oct 25, 2013 | 51.11 | 52.10 | 50.66 | 51.94 | 2,523,749 | +0.80(+1.56%) |
Oct 24, 2013 | 51.55 | 51.57 | 50.95 | 51.14 | 4,407,286 | -0.40(-0.78%) |
Oct 23, 2013 | 51.76 | 51.84 | 51.31 | 51.54 | 2,578,310 | -0.81(-1.55%) |
Oct 22, 2013 | 51.61 | 52.57 | 51.54 | 52.36 | 5,708,114 | +1.27(+2.49%) |
Oct 21, 2013 | 51.82 | 51.99 | 50.91 | 51.08 | 6,251,890 | -0.75(-1.45%) |
Oct 18, 2013 | 52.01 | 52.32 | 51.83 | 51.83 | 2,204,020 | -0.17(-0.33%) |
Oct 17, 2013 | 51.57 | 52.13 | 51.57 | 52.01 | 1,986,573 | +0.31(+0.60%) |
Oct 16, 2013 | 51.70 | 52.01 | 51.25 | 51.70 | 3,561,706 | +0.60(+1.18%) |
Oct 15, 2013 | 51.72 | 51.97 | 50.67 | 51.10 | 4,127,915 | -1.00(-1.91%) |
Oct 14, 2013 | 51.58 | 52.38 | 51.34 | 52.09 | 2,261,638 | +0.07(+0.14%) |
Oct 11, 2013 | 50.97 | 52.15 | 50.81 | 52.02 | 3,386,672 | +0.89(+1.75%) |
Oct 10, 2013 | 50.56 | 51.37 | 50.22 | 51.13 | 4,666,786 | +1.51(+3.04%) |
Oct 09, 2013 | 50.00 | 50.00 | 49.40 | 49.62 | 3,496,450 | -0.07(-0.14%) |
Oct 08, 2013 | 50.74 | 51.00 | 49.52 | 49.69 | 3,738,361 | -1.08(-2.13%) |
Oct 07, 2013 | 50.59 | 51.16 | 50.52 | 50.78 | 2,956,811 | -0.65(-1.26%) |
Oct 04, 2013 | 51.02 | 51.72 | 50.86 | 51.42 | 2,070,331 | +0.51(+0.99%) |
Oct 03, 2013 | 51.84 | 51.85 | 50.47 | 50.92 | 5,789,805 | -1.00(-1.92%) |
Oct 02, 2013 | 51.37 | 51.91 | 51.13 | 51.91 | 3,067,609 | +0.19(+0.37%) |