Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 61.97 | 62.30 | 62.30 | 62.30 | 1,025,589 | +0.57(+0.92%) |
Dec 30, 2013 | 61.96 | 62.29 | 61.52 | 61.74 | 1,444,237 | -0.29(-0.47%) |
Dec 27, 2013 | 62.41 | 62.44 | 61.74 | 62.03 | 642,567 | -0.03(-0.04%) |
Dec 26, 2013 | 61.95 | 62.25 | 61.57 | 62.06 | 563,772 | +0.35(+0.56%) |
Dec 24, 2013 | 61.71 | 61.99 | 61.63 | 61.71 | 284,774 | +0.02(+0.03%) |
Dec 23, 2013 | 61.94 | 62.11 | 61.44 | 61.69 | 1,088,358 | -0.01(-0.01%) |
Dec 20, 2013 | 61.59 | 62.11 | 61.23 | 61.70 | 1,934,812 | +0.19(+0.32%) |
Dec 19, 2013 | 61.79 | 61.91 | 61.21 | 61.51 | 1,565,818 | -0.35(-0.57%) |
Dec 18, 2013 | 62.34 | 62.47 | 60.35 | 61.86 | 2,530,150 | -0.26(-0.41%) |
Dec 17, 2013 | 62.47 | 62.64 | 61.81 | 62.12 | 813,355 | -0.35(-0.57%) |
Dec 16, 2013 | 61.75 | 62.80 | 61.72 | 62.47 | 1,302,991 | +1.11(+1.80%) |
Dec 13, 2013 | 62.18 | 62.38 | 61.10 | 61.37 | 1,373,157 | -0.68(-1.10%) |
Dec 12, 2013 | 61.91 | 62.28 | 61.45 | 62.05 | 1,250,899 | +0.01(+0.01%) |
Dec 11, 2013 | 63.05 | 63.40 | 61.86 | 62.04 | 1,886,085 | -0.80(-1.27%) |
Dec 10, 2013 | 62.40 | 63.10 | 62.24 | 62.83 | 1,578,106 | +0.33(+0.52%) |
Dec 09, 2013 | 62.68 | 63.22 | 62.50 | 62.51 | 900,451 | -0.04(-0.06%) |
Dec 06, 2013 | 62.39 | 62.91 | 62.37 | 62.54 | 1,150,054 | +0.50(+0.81%) |
Dec 05, 2013 | 63.18 | 63.18 | 61.67 | 62.04 | 1,708,577 | -1.06(-1.68%) |
Dec 04, 2013 | 62.66 | 63.24 | 62.23 | 63.10 | 1,398,100 | +0.08(+0.13%) |
Dec 03, 2013 | 62.38 | 63.04 | 62.28 | 63.02 | 953,619 | +0.42(+0.66%) |
Dec 02, 2013 | 62.56 | 62.88 | 62.21 | 62.60 | 813,893 | +0.27(+0.44%) |
Nov 29, 2013 | 62.87 | 62.94 | 62.17 | 62.33 | 317,019 | -0.51(-0.82%) |
Nov 27, 2013 | 62.38 | 63.01 | 62.16 | 62.84 | 719,449 | +0.44(+0.71%) |
Nov 26, 2013 | 61.45 | 62.60 | 61.30 | 62.40 | 1,878,864 | +1.19(+1.94%) |
Nov 25, 2013 | 62.37 | 62.76 | 61.09 | 61.21 | 2,151,270 | -1.07(-1.72%) |
Nov 22, 2013 | 61.46 | 62.32 | 61.27 | 62.29 | 974,638 | +0.89(+1.46%) |
Nov 21, 2013 | 61.11 | 61.52 | 61.00 | 61.39 | 796,731 | +0.29(+0.48%) |
Nov 20, 2013 | 61.16 | 61.48 | 60.82 | 61.10 | 1,289,844 | -0.04(-0.06%) |
Nov 19, 2013 | 61.08 | 61.36 | 60.93 | 61.14 | 1,070,495 | -0.15(-0.25%) |
Nov 18, 2013 | 61.29 | 61.48 | 61.03 | 61.29 | 1,781,905 | +0.08(+0.13%) |
Nov 15, 2013 | 60.51 | 61.78 | 60.41 | 61.21 | 3,118,838 | +0.95(+1.57%) |
Nov 14, 2013 | 59.77 | 60.33 | 59.77 | 60.26 | 1,348,075 | +0.68(+1.14%) |
Nov 13, 2013 | 58.98 | 59.67 | 58.74 | 59.58 | 1,392,931 | +0.23(+0.39%) |
Nov 12, 2013 | 58.90 | 59.38 | 58.67 | 59.35 | 1,197,517 | +0.30(+0.51%) |
Nov 11, 2013 | 59.04 | 59.28 | 58.92 | 59.05 | 683,884 | -0.05(-0.09%) |
Nov 08, 2013 | 58.12 | 59.10 | 58.12 | 59.10 | 1,613,165 | +0.98(+1.69%) |
Nov 07, 2013 | 58.98 | 59.04 | 57.97 | 58.12 | 1,521,954 | -0.67(-1.14%) |
Nov 06, 2013 | 58.60 | 58.97 | 58.20 | 58.79 | 1,364,345 | +0.30(+0.51%) |
Nov 05, 2013 | 57.94 | 58.58 | 57.74 | 58.49 | 1,176,549 | +0.26(+0.44%) |
Nov 04, 2013 | 58.14 | 58.41 | 57.76 | 58.23 | 1,088,621 | +0.16(+0.27%) |
Nov 01, 2013 | 57.94 | 58.14 | 57.62 | 58.07 | 1,819,202 | +0.27(+0.46%) |
Oct 31, 2013 | 57.18 | 57.91 | 57.09 | 57.81 | 2,447,900 | +0.54(+0.94%) |
Oct 30, 2013 | 58.13 | 58.24 | 57.09 | 57.27 | 1,235,600 | -0.84(-1.45%) |
Oct 29, 2013 | 57.59 | 58.13 | 57.59 | 58.11 | 1,661,297 | +0.56(+0.97%) |
Oct 28, 2013 | 56.67 | 57.69 | 56.43 | 57.55 | 1,889,460 | +0.97(+1.72%) |
Oct 25, 2013 | 56.57 | 57.01 | 56.27 | 56.58 | 1,522,623 | +0.05(+0.09%) |
Oct 24, 2013 | 56.75 | 57.02 | 56.38 | 56.52 | 2,336,137 | -0.12(-0.22%) |
Oct 23, 2013 | 56.95 | 57.12 | 56.19 | 56.65 | 1,318,910 | -0.38(-0.67%) |
Oct 22, 2013 | 57.20 | 57.50 | 56.75 | 57.03 | 1,605,627 | +0.00(+0.00%) |
Oct 21, 2013 | 57.07 | 57.17 | 56.59 | 57.03 | 1,055,325 | +0.08(+0.14%) |
Oct 18, 2013 | 56.74 | 56.97 | 56.28 | 56.95 | 1,490,391 | +0.39(+0.69%) |
Oct 17, 2013 | 55.74 | 56.72 | 55.56 | 56.56 | 1,616,279 | +0.55(+0.98%) |
Oct 16, 2013 | 55.54 | 56.34 | 55.50 | 56.01 | 1,271,686 | +0.86(+1.56%) |
Oct 15, 2013 | 55.95 | 56.08 | 54.99 | 55.15 | 1,032,495 | -0.78(-1.39%) |
Oct 14, 2013 | 55.36 | 56.16 | 55.15 | 55.93 | 1,544,910 | +0.17(+0.30%) |
Oct 11, 2013 | 54.22 | 55.81 | 54.02 | 55.76 | 3,933,507 | +1.81(+3.35%) |
Oct 10, 2013 | 53.31 | 53.98 | 52.95 | 53.96 | 1,457,145 | +1.15(+2.18%) |
Oct 09, 2013 | 53.10 | 53.24 | 52.45 | 52.80 | 1,626,770 | -0.17(-0.32%) |
Oct 08, 2013 | 54.10 | 54.16 | 52.76 | 52.97 | 2,436,289 | -1.12(-2.08%) |
Oct 07, 2013 | 54.53 | 54.75 | 53.98 | 54.10 | 1,891,626 | -0.76(-1.39%) |
Oct 04, 2013 | 53.25 | 55.02 | 53.18 | 54.86 | 5,235,395 | +1.61(+3.03%) |
Oct 03, 2013 | 52.08 | 53.64 | 51.79 | 53.25 | 5,221,956 | +1.67(+3.24%) |
Oct 02, 2013 | 51.10 | 51.57 | 50.54 | 51.57 | 2,109,265 | +0.33(+0.64%) |