Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 58.78 | 59.02 | 59.02 | 59.02 | 1,320,359 | +0.29(+0.49%) |
Dec 30, 2013 | 58.76 | 58.87 | 58.42 | 58.73 | 732,615 | -0.05(-0.08%) |
Dec 27, 2013 | 58.92 | 59.13 | 58.59 | 58.78 | 1,246,573 | -0.11(-0.19%) |
Dec 26, 2013 | 58.82 | 59.10 | 58.71 | 58.90 | 1,159,029 | +0.15(+0.26%) |
Dec 24, 2013 | 58.75 | 58.97 | 58.52 | 58.74 | 445,635 | -0.01(-0.01%) |
Dec 23, 2013 | 58.69 | 59.06 | 58.64 | 58.75 | 1,237,994 | +0.35(+0.60%) |
Dec 20, 2013 | 57.97 | 58.81 | 57.71 | 58.40 | 2,581,733 | +0.53(+0.91%) |
Dec 19, 2013 | 58.14 | 58.63 | 57.82 | 57.87 | 2,565,569 | -0.51(-0.88%) |
Dec 18, 2013 | 56.36 | 58.54 | 56.15 | 58.38 | 3,667,070 | +2.15(+3.82%) |
Dec 17, 2013 | 56.39 | 56.62 | 55.99 | 56.23 | 1,704,722 | -0.25(-0.44%) |
Dec 16, 2013 | 56.01 | 56.68 | 55.66 | 56.48 | 1,899,184 | +1.26(+2.28%) |
Dec 13, 2013 | 55.03 | 55.51 | 54.76 | 55.22 | 1,781,930 | +0.25(+0.45%) |
Dec 12, 2013 | 55.27 | 55.52 | 54.91 | 54.97 | 1,538,254 | -0.15(-0.27%) |
Dec 11, 2013 | 55.86 | 56.07 | 55.07 | 55.12 | 2,161,309 | -0.64(-1.14%) |
Dec 10, 2013 | 56.07 | 56.18 | 55.53 | 55.76 | 1,344,649 | -0.38(-0.67%) |
Dec 09, 2013 | 56.23 | 56.49 | 56.00 | 56.14 | 1,208,862 | +0.17(+0.30%) |
Dec 06, 2013 | 56.09 | 56.19 | 55.76 | 55.97 | 0 | +0.90(+1.63%) |
Dec 05, 2013 | 55.80 | 55.90 | 55.03 | 55.07 | 0 | -0.71(-1.27%) |
Dec 04, 2013 | 55.76 | 56.32 | 55.24 | 55.78 | 0 | -0.08(-0.15%) |
Dec 03, 2013 | 56.34 | 56.45 | 55.68 | 55.86 | 0 | -0.72(-1.26%) |
Dec 02, 2013 | 56.55 | 57.12 | 56.42 | 56.58 | 0 | +0.16(+0.29%) |
Nov 29, 2013 | 56.73 | 57.01 | 56.40 | 56.42 | 0 | -0.25(-0.43%) |
Nov 27, 2013 | 56.58 | 56.92 | 56.27 | 56.66 | 0 | +0.27(+0.48%) |
Nov 26, 2013 | 56.51 | 56.94 | 56.39 | 56.39 | 0 | -0.23(-0.41%) |
Nov 25, 2013 | 57.09 | 57.23 | 56.49 | 56.62 | 1,117,426 | -0.27(-0.47%) |
Nov 22, 2013 | 56.65 | 56.92 | 56.37 | 56.89 | 0 | +0.48(+0.85%) |
Nov 21, 2013 | 56.21 | 56.65 | 56.19 | 56.41 | 1,362,671 | +0.32(+0.57%) |
Nov 20, 2013 | 56.35 | 56.47 | 55.81 | 56.09 | 0 | -0.01(-0.01%) |
Nov 19, 2013 | 56.33 | 56.40 | 55.87 | 56.09 | 0 | +0.00(+0.00%) |
Nov 18, 2013 | 56.03 | 56.56 | 55.93 | 56.09 | 1,610,987 | +0.01(+0.01%) |
Nov 15, 2013 | 55.50 | 56.23 | 55.50 | 56.09 | 0 | +0.72(+1.30%) |
Nov 14, 2013 | 55.25 | 55.54 | 54.94 | 55.36 | 2,309,785 | +0.09(+0.16%) |
Nov 13, 2013 | 54.78 | 55.29 | 54.56 | 55.27 | 0 | +0.29(+0.52%) |
Nov 12, 2013 | 54.98 | 55.32 | 54.73 | 54.99 | 1,485,167 | -0.26(-0.47%) |
Nov 11, 2013 | 55.08 | 55.53 | 54.98 | 55.25 | 0 | -0.01(-0.01%) |
Nov 08, 2013 | 53.84 | 55.30 | 53.84 | 55.25 | 0 | +1.53(+2.85%) |
Nov 07, 2013 | 54.77 | 54.79 | 53.70 | 53.72 | 1,862,589 | -0.69(-1.28%) |
Nov 06, 2013 | 54.24 | 54.52 | 54.07 | 54.42 | 1,194,419 | +0.46(+0.84%) |
Nov 05, 2013 | 54.03 | 54.23 | 53.75 | 53.96 | 1,339,151 | -0.36(-0.67%) |
Nov 04, 2013 | 54.39 | 54.70 | 54.21 | 54.33 | 1,788,795 | -0.11(-0.19%) |
Nov 01, 2013 | 54.31 | 54.61 | 53.73 | 54.43 | 0 | +0.15(+0.29%) |
Oct 31, 2013 | 54.76 | 54.88 | 54.27 | 54.28 | 2,627,085 | -0.52(-0.95%) |
Oct 30, 2013 | 55.12 | 55.13 | 54.47 | 54.80 | 2,612,710 | +0.06(+0.12%) |
Oct 29, 2013 | 54.31 | 55.27 | 54.31 | 54.73 | 3,151,704 | +0.20(+0.36%) |
Oct 28, 2013 | 54.06 | 54.59 | 53.30 | 54.54 | 0 | +1.42(+2.68%) |
Oct 25, 2013 | 52.90 | 53.49 | 52.90 | 53.11 | 0 | +0.20(+0.38%) |
Oct 24, 2013 | 53.94 | 53.99 | 52.31 | 52.91 | 4,839,459 | -1.67(-3.06%) |
Oct 23, 2013 | 53.94 | 54.65 | 53.51 | 54.58 | 3,493,919 | +0.40(+0.73%) |
Oct 22, 2013 | 54.14 | 54.54 | 53.85 | 54.19 | 2,221,648 | +0.31(+0.57%) |
Oct 21, 2013 | 54.04 | 54.10 | 53.68 | 53.88 | 1,316,788 | +0.01(+0.01%) |
Oct 18, 2013 | 53.84 | 54.24 | 53.53 | 53.87 | 2,791,308 | +0.34(+0.64%) |
Oct 17, 2013 | 52.60 | 53.63 | 52.37 | 53.53 | 1,674,452 | +0.60(+1.13%) |
Oct 16, 2013 | 52.50 | 53.23 | 52.29 | 52.93 | 1,794,864 | +0.90(+1.72%) |
Oct 15, 2013 | 52.16 | 52.41 | 51.93 | 52.03 | 2,009,199 | -0.19(-0.36%) |
Oct 14, 2013 | 51.80 | 52.40 | 51.62 | 52.22 | 2,391,714 | -0.13(-0.24%) |
Oct 11, 2013 | 51.73 | 52.60 | 51.58 | 52.35 | 0 | +0.53(+1.01%) |
Oct 10, 2013 | 50.84 | 51.96 | 50.76 | 51.82 | 2,704,568 | +1.58(+3.15%) |
Oct 09, 2013 | 50.19 | 50.62 | 49.87 | 50.24 | 0 | +0.47(+0.94%) |
Oct 08, 2013 | 50.43 | 50.65 | 49.76 | 49.77 | 1,861,823 | -0.57(-1.13%) |
Oct 07, 2013 | 50.39 | 50.81 | 50.25 | 50.34 | 0 | -0.65(-1.27%) |
Oct 04, 2013 | 50.62 | 51.09 | 50.32 | 50.98 | 0 | +0.51(+1.01%) |
Oct 03, 2013 | 50.46 | 50.76 | 49.97 | 50.47 | 1,604,594 | +0.00(+0.00%) |
Oct 02, 2013 | 50.15 | 50.53 | 50.09 | 50.47 | 0 | -0.09(-0.18%) |