Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 54.60 | 54.63 | 54.63 | 54.63 | 1,853 | +0.17(+0.31%) |
Dec 30, 2013 | 54.53 | 54.53 | 54.46 | 54.46 | 675 | -0.02(-0.03%) |
Dec 27, 2013 | 54.48 | 54.48 | 54.48 | 54.48 | 134 | +0.03(+0.06%) |
Dec 26, 2013 | 54.41 | 54.44 | 54.41 | 54.44 | 386 | +0.41(+0.77%) |
Dec 24, 2013 | 54.03 | 54.03 | 54.03 | 54.03 | 156 | +0.00(+0.00%) |
Dec 23, 2013 | 54.03 | 54.03 | 54.03 | 54.03 | 328 | +0.15(+0.28%) |
Dec 20, 2013 | 53.84 | 53.88 | 53.84 | 53.88 | 354 | +0.53(+0.99%) |
Dec 19, 2013 | 53.35 | 53.35 | 53.35 | 53.35 | 144 | +0.00(+0.00%) |
Dec 18, 2013 | 52.64 | 53.35 | 52.64 | 53.35 | 1,036 | +0.51(+0.97%) |
Dec 17, 2013 | 52.79 | 52.85 | 52.75 | 52.84 | 3,635 | -0.08(-0.16%) |
Dec 16, 2013 | 52.85 | 52.95 | 52.85 | 52.92 | 1,107 | +0.37(+0.69%) |
Dec 13, 2013 | 52.58 | 52.59 | 52.55 | 52.55 | 1,689 | -0.06(-0.12%) |
Dec 12, 2013 | 52.57 | 52.62 | 52.47 | 52.62 | 6,258 | -0.16(-0.31%) |
Dec 11, 2013 | 52.99 | 52.99 | 52.78 | 52.78 | 898 | -0.59(-1.11%) |
Dec 10, 2013 | 53.36 | 53.37 | 53.36 | 53.37 | 376 | -0.15(-0.27%) |
Dec 09, 2013 | 53.52 | 53.52 | 53.52 | 53.52 | 164 | +0.26(+0.50%) |
Dec 06, 2013 | 53.12 | 53.36 | 53.12 | 53.25 | 909 | +0.47(+0.90%) |
Dec 05, 2013 | 53.21 | 53.21 | 52.76 | 52.78 | 104,560 | -0.26(-0.48%) |
Dec 04, 2013 | 52.90 | 53.21 | 52.75 | 53.04 | 5,548 | +0.22(+0.41%) |
Dec 03, 2013 | 52.99 | 53.01 | 52.82 | 52.82 | 4,601 | -0.65(-1.21%) |
Nov 29, 2013 | 53.46 | 53.46 | 53.46 | 53.46 | 0 | +0.19(+0.36%) |
Nov 27, 2013 | 53.43 | 53.43 | 53.27 | 53.27 | 1,205 | -0.12(-0.22%) |
Nov 26, 2013 | 53.29 | 53.39 | 53.29 | 53.39 | 219 | +0.15(+0.27%) |
Nov 25, 2013 | 53.25 | 53.25 | 53.25 | 53.25 | 219 | +0.05(+0.10%) |
Nov 22, 2013 | 53.00 | 53.19 | 53.00 | 53.19 | 501 | +0.26(+0.50%) |
Nov 21, 2013 | 52.97 | 52.97 | 52.93 | 52.93 | 438 | +0.16(+0.31%) |
Nov 19, 2013 | 52.76 | 52.76 | 52.76 | 52.76 | 438 | -0.36(-0.67%) |
Nov 18, 2013 | 53.12 | 53.12 | 53.12 | 53.12 | 109 | +0.61(+1.16%) |
Nov 14, 2013 | 52.52 | 52.51 | 52.51 | 52.51 | 328 | +0.26(+0.49%) |
Nov 11, 2013 | 52.26 | 52.25 | 52.25 | 52.25 | 438 | +0.68(+1.33%) |
Nov 07, 2013 | 51.57 | 51.57 | 51.57 | 51.57 | 109 | -0.35(-0.67%) |
Nov 04, 2013 | 51.91 | 51.91 | 51.91 | 51.91 | 219 | +0.35(+0.67%) |
Nov 01, 2013 | 51.57 | 51.57 | 51.57 | 51.57 | 416 | -0.19(-0.37%) |
Oct 30, 2013 | 52.00 | 51.76 | 51.76 | 51.76 | 1,205 | -0.19(-0.37%) |
Oct 29, 2013 | 51.95 | 51.95 | 51.95 | 51.95 | 1,027 | +0.20(+0.39%) |
Oct 28, 2013 | 51.81 | 51.81 | 51.75 | 51.75 | 695 | +0.12(+0.23%) |
Oct 25, 2013 | 51.50 | 51.63 | 51.50 | 51.63 | 230 | +0.19(+0.38%) |
Oct 24, 2013 | 51.44 | 51.44 | 51.44 | 51.44 | 256 | +0.05(+0.09%) |
Oct 23, 2013 | 51.42 | 51.45 | 51.26 | 51.39 | 2,848 | -0.34(-0.66%) |
Oct 22, 2013 | 51.77 | 51.78 | 51.52 | 51.73 | 1,972 | +0.35(+0.68%) |
Oct 21, 2013 | 51.46 | 51.46 | 51.38 | 51.38 | 466 | +0.67(+1.33%) |
Oct 16, 2013 | 50.71 | 50.71 | 50.71 | 50.71 | 876 | +0.31(+0.62%) |
Oct 15, 2013 | 50.38 | 50.40 | 50.38 | 50.40 | 10,956 | +0.03(+0.05%) |
Oct 14, 2013 | 50.37 | 50.37 | 50.37 | 50.37 | 396 | +0.34(+0.67%) |
Oct 11, 2013 | 50.03 | 50.03 | 50.03 | 50.03 | 547 | +0.35(+0.70%) |
Oct 10, 2013 | 49.61 | 49.69 | 49.42 | 49.69 | 1,353 | +0.95(+1.95%) |
Oct 09, 2013 | 48.78 | 48.80 | 48.74 | 48.74 | 3,380 | -0.19(-0.39%) |
Oct 08, 2013 | 49.32 | 49.32 | 48.83 | 48.93 | 3,387 | -0.58(-1.18%) |
Oct 07, 2013 | 49.55 | 49.55 | 49.50 | 49.51 | 547 | +0.19(+0.39%) |
Oct 03, 2013 | 49.32 | 49.32 | 49.32 | 49.32 | 0 | -0.17(-0.35%) |