Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 58.81 | 59.06 | 59.06 | 59.06 | 1,319,606 | +0.29(+0.49%) |
Dec 30, 2013 | 58.80 | 58.90 | 58.45 | 58.77 | 732,197 | -0.05(-0.08%) |
Dec 27, 2013 | 58.96 | 59.16 | 58.62 | 58.82 | 1,245,862 | -0.11(-0.19%) |
Dec 26, 2013 | 58.85 | 59.13 | 58.74 | 58.93 | 1,158,368 | +0.16(+0.26%) |
Dec 24, 2013 | 58.78 | 59.00 | 58.56 | 58.77 | 445,380 | -0.01(-0.01%) |
Dec 23, 2013 | 58.73 | 59.10 | 58.68 | 58.78 | 1,237,287 | +0.35(+0.60%) |
Dec 20, 2013 | 58.00 | 58.84 | 57.74 | 58.43 | 2,580,260 | +0.53(+0.91%) |
Dec 19, 2013 | 58.18 | 58.66 | 57.85 | 57.90 | 2,564,105 | -0.51(-0.88%) |
Dec 18, 2013 | 56.39 | 58.57 | 56.18 | 58.41 | 3,664,978 | +2.15(+3.82%) |
Dec 17, 2013 | 56.43 | 56.65 | 56.02 | 56.26 | 1,703,750 | -0.25(-0.44%) |
Dec 16, 2013 | 56.05 | 56.72 | 55.69 | 56.51 | 1,898,101 | +1.26(+2.28%) |
Dec 13, 2013 | 55.07 | 55.54 | 54.79 | 55.25 | 1,780,913 | +0.25(+0.45%) |
Dec 12, 2013 | 55.30 | 55.55 | 54.95 | 55.00 | 1,537,377 | -0.15(-0.27%) |
Dec 11, 2013 | 55.89 | 56.10 | 55.10 | 55.15 | 2,160,076 | -0.64(-1.14%) |
Dec 10, 2013 | 56.10 | 56.21 | 55.56 | 55.79 | 1,343,881 | -0.38(-0.67%) |
Dec 09, 2013 | 56.26 | 56.53 | 56.03 | 56.17 | 1,208,173 | +0.17(+0.30%) |
Dec 06, 2013 | 56.13 | 56.22 | 55.79 | 56.00 | 0 | +0.90(+1.63%) |
Dec 05, 2013 | 55.83 | 55.94 | 55.06 | 55.10 | 0 | -0.71(-1.27%) |
Dec 04, 2013 | 55.79 | 56.35 | 55.27 | 55.81 | 0 | -0.08(-0.15%) |
Dec 03, 2013 | 56.37 | 56.48 | 55.71 | 55.89 | 0 | -0.72(-1.26%) |
Dec 02, 2013 | 56.58 | 57.15 | 56.46 | 56.61 | 0 | +0.16(+0.29%) |
Nov 29, 2013 | 56.76 | 57.04 | 56.43 | 56.45 | 0 | -0.25(-0.43%) |
Nov 27, 2013 | 56.61 | 56.95 | 56.30 | 56.69 | 0 | +0.27(+0.48%) |
Nov 26, 2013 | 56.55 | 56.97 | 56.42 | 56.42 | 0 | -0.23(-0.41%) |
Nov 25, 2013 | 57.12 | 57.26 | 56.53 | 56.65 | 1,116,788 | -0.27(-0.47%) |
Nov 22, 2013 | 56.69 | 56.95 | 56.41 | 56.92 | 0 | +0.48(+0.85%) |
Nov 21, 2013 | 56.25 | 56.69 | 56.22 | 56.44 | 1,361,894 | +0.32(+0.58%) |
Nov 20, 2013 | 56.39 | 56.50 | 55.85 | 56.12 | 0 | -0.01(-0.01%) |
Nov 19, 2013 | 56.36 | 56.43 | 55.90 | 56.13 | 0 | +0.00(+0.00%) |
Nov 18, 2013 | 56.06 | 56.59 | 55.96 | 56.13 | 1,610,068 | +0.01(+0.01%) |
Nov 15, 2013 | 55.53 | 56.26 | 55.53 | 56.12 | 0 | +0.72(+1.30%) |
Nov 14, 2013 | 55.28 | 55.57 | 54.98 | 55.40 | 2,308,467 | +0.09(+0.16%) |
Nov 13, 2013 | 54.81 | 55.32 | 54.59 | 55.31 | 0 | +0.29(+0.52%) |
Nov 12, 2013 | 55.01 | 55.35 | 54.76 | 55.02 | 1,484,320 | -0.26(-0.47%) |
Nov 11, 2013 | 55.11 | 55.56 | 55.01 | 55.28 | 0 | -0.01(-0.01%) |
Nov 08, 2013 | 53.87 | 55.33 | 53.87 | 55.28 | 0 | +1.53(+2.85%) |
Nov 07, 2013 | 54.80 | 54.82 | 53.73 | 53.75 | 1,861,527 | -0.69(-1.28%) |
Nov 06, 2013 | 54.27 | 54.55 | 54.11 | 54.45 | 1,193,738 | +0.46(+0.84%) |
Nov 05, 2013 | 54.06 | 54.26 | 53.78 | 53.99 | 1,338,387 | -0.36(-0.67%) |
Nov 04, 2013 | 54.42 | 54.73 | 54.25 | 54.36 | 1,787,774 | -0.11(-0.19%) |
Nov 01, 2013 | 54.34 | 54.65 | 53.76 | 54.46 | 0 | +0.16(+0.29%) |
Oct 31, 2013 | 54.79 | 54.91 | 54.30 | 54.31 | 2,625,586 | -0.52(-0.95%) |
Oct 30, 2013 | 55.15 | 55.16 | 54.50 | 54.83 | 2,611,220 | +0.06(+0.12%) |
Oct 29, 2013 | 54.34 | 55.30 | 54.34 | 54.76 | 3,149,906 | +0.20(+0.36%) |
Oct 28, 2013 | 54.09 | 54.62 | 53.33 | 54.57 | 0 | +1.42(+2.68%) |
Oct 25, 2013 | 52.93 | 53.52 | 52.93 | 53.14 | 0 | +0.20(+0.38%) |
Oct 24, 2013 | 53.97 | 54.02 | 52.34 | 52.94 | 4,836,698 | -1.67(-3.06%) |
Oct 23, 2013 | 53.97 | 54.68 | 53.54 | 54.61 | 3,491,925 | +0.40(+0.73%) |
Oct 22, 2013 | 54.18 | 54.57 | 53.88 | 54.22 | 2,220,381 | +0.31(+0.57%) |
Oct 21, 2013 | 54.07 | 54.13 | 53.71 | 53.91 | 1,316,037 | +0.01(+0.01%) |
Oct 18, 2013 | 53.87 | 54.27 | 53.56 | 53.90 | 2,789,715 | +0.34(+0.64%) |
Oct 17, 2013 | 52.63 | 53.66 | 52.40 | 53.56 | 1,673,497 | +0.60(+1.13%) |
Oct 16, 2013 | 52.53 | 53.26 | 52.32 | 52.96 | 1,793,840 | +0.90(+1.72%) |
Oct 15, 2013 | 52.19 | 52.44 | 51.96 | 52.06 | 2,008,053 | -0.19(-0.36%) |
Oct 14, 2013 | 51.83 | 52.43 | 51.65 | 52.25 | 2,390,350 | -0.13(-0.24%) |
Oct 11, 2013 | 51.76 | 52.63 | 51.61 | 52.38 | 0 | +0.53(+1.01%) |
Oct 10, 2013 | 50.87 | 51.99 | 50.79 | 51.85 | 2,703,025 | +1.59(+3.15%) |
Oct 09, 2013 | 50.22 | 50.65 | 49.90 | 50.27 | 0 | +0.47(+0.94%) |
Oct 08, 2013 | 50.46 | 50.67 | 49.78 | 49.80 | 1,860,761 | -0.57(-1.13%) |
Oct 07, 2013 | 50.42 | 50.84 | 50.27 | 50.37 | 0 | -0.65(-1.27%) |
Oct 04, 2013 | 50.65 | 51.12 | 50.34 | 51.01 | 0 | +0.51(+1.01%) |
Oct 03, 2013 | 50.49 | 50.79 | 50.00 | 50.50 | 1,603,678 | +0.00(+0.00%) |
Oct 02, 2013 | 50.18 | 50.56 | 50.12 | 50.50 | 0 | -0.09(-0.18%) |