Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 53.86 | 54.25 | 54.25 | 54.25 | 328,400 | +0.64(+1.19%) |
Dec 30, 2013 | 53.43 | 53.67 | 52.92 | 53.61 | 356,111 | +0.25(+0.47%) |
Dec 27, 2013 | 53.20 | 53.58 | 53.01 | 53.36 | 147,764 | +0.16(+0.30%) |
Dec 26, 2013 | 53.50 | 53.68 | 52.90 | 53.20 | 147,628 | -0.24(-0.45%) |
Dec 24, 2013 | 52.93 | 53.49 | 52.89 | 53.44 | 99,647 | +0.45(+0.85%) |
Dec 23, 2013 | 53.12 | 53.19 | 52.61 | 52.99 | 242,606 | +0.04(+0.08%) |
Dec 20, 2013 | 52.02 | 53.06 | 51.94 | 52.95 | 578,753 | +1.12(+2.16%) |
Dec 19, 2013 | 52.06 | 52.15 | 51.66 | 51.83 | 451,517 | -0.46(-0.88%) |
Dec 18, 2013 | 52.79 | 52.79 | 51.65 | 52.29 | 497,602 | -0.09(-0.17%) |
Dec 17, 2013 | 51.76 | 52.46 | 51.59 | 52.38 | 472,000 | +0.80(+1.55%) |
Dec 16, 2013 | 49.62 | 52.15 | 49.61 | 51.58 | 498,465 | +0.47(+0.92%) |
Dec 13, 2013 | 51.36 | 51.38 | 50.80 | 51.11 | 503,924 | -0.09(-0.18%) |
Dec 12, 2013 | 51.68 | 51.80 | 50.84 | 51.20 | 402,663 | -0.50(-0.97%) |
Dec 11, 2013 | 52.71 | 52.88 | 51.53 | 51.70 | 440,328 | -0.95(-1.80%) |
Dec 10, 2013 | 52.47 | 53.40 | 52.33 | 52.65 | 606,429 | +0.05(+0.10%) |
Dec 09, 2013 | 52.58 | 53.55 | 52.36 | 52.60 | 1,077,320 | +0.25(+0.48%) |
Dec 06, 2013 | 51.85 | 52.49 | 51.75 | 52.35 | 428,541 | +1.12(+2.19%) |
Dec 05, 2013 | 51.16 | 51.35 | 50.73 | 51.23 | 504,534 | -0.03(-0.06%) |
Dec 04, 2013 | 50.94 | 51.51 | 50.83 | 51.26 | 507,176 | +0.15(+0.29%) |
Dec 03, 2013 | 51.22 | 51.62 | 50.80 | 51.11 | 567,665 | -0.31(-0.60%) |
Dec 02, 2013 | 51.34 | 52.32 | 50.82 | 51.42 | 514,255 | +0.08(+0.16%) |
Nov 29, 2013 | 51.36 | 51.68 | 51.08 | 51.34 | 311,576 | +0.02(+0.04%) |
Nov 27, 2013 | 52.03 | 52.03 | 51.23 | 51.32 | 625,337 | -0.56(-1.08%) |
Nov 26, 2013 | 52.15 | 52.17 | 51.83 | 51.88 | 618,044 | -0.22(-0.42%) |
Nov 25, 2013 | 52.28 | 52.40 | 51.89 | 52.10 | 416,616 | -0.14(-0.27%) |
Nov 22, 2013 | 52.31 | 52.31 | 51.88 | 52.24 | 341,308 | -0.11(-0.21%) |
Nov 21, 2013 | 52.31 | 52.70 | 52.16 | 52.35 | 574,674 | +0.27(+0.52%) |
Nov 20, 2013 | 52.37 | 52.52 | 51.87 | 52.08 | 449,517 | -0.19(-0.36%) |
Nov 19, 2013 | 53.64 | 53.85 | 52.10 | 52.27 | 973,598 | -1.29(-2.41%) |
Nov 18, 2013 | 54.43 | 54.51 | 53.50 | 53.56 | 780,107 | -0.59(-1.09%) |
Nov 15, 2013 | 54.30 | 54.44 | 54.04 | 54.15 | 1,693,122 | +0.01(+0.02%) |
Nov 14, 2013 | 53.53 | 54.50 | 53.35 | 54.14 | 1,456,010 | +0.47(+0.88%) |
Nov 13, 2013 | 52.88 | 53.96 | 52.74 | 53.67 | 1,591,272 | +0.41(+0.77%) |
Nov 12, 2013 | 52.00 | 53.34 | 51.81 | 53.26 | 2,104,243 | +1.09(+2.09%) |
Nov 11, 2013 | 51.20 | 52.29 | 50.85 | 52.17 | 745,703 | +0.97(+1.89%) |
Nov 08, 2013 | 50.13 | 51.45 | 49.95 | 51.20 | 804,046 | +1.10(+2.20%) |
Nov 07, 2013 | 49.79 | 50.60 | 49.75 | 50.10 | 1,717,081 | +0.42(+0.85%) |
Nov 06, 2013 | 48.83 | 49.70 | 48.56 | 49.68 | 718,208 | +1.11(+2.29%) |
Nov 05, 2013 | 48.48 | 48.93 | 47.96 | 48.57 | 755,964 | -0.09(-0.18%) |
Nov 04, 2013 | 48.72 | 49.12 | 48.56 | 48.66 | 550,958 | +0.07(+0.14%) |
Nov 01, 2013 | 48.13 | 48.68 | 48.05 | 48.59 | 748,037 | +0.57(+1.19%) |
Oct 31, 2013 | 47.21 | 48.51 | 47.20 | 48.02 | 885,039 | +0.93(+1.97%) |
Oct 30, 2013 | 48.60 | 49.02 | 46.78 | 47.09 | 918,393 | -1.43(-2.95%) |
Oct 29, 2013 | 48.35 | 48.80 | 48.05 | 48.52 | 521,992 | +0.38(+0.79%) |
Oct 28, 2013 | 47.72 | 48.24 | 47.07 | 48.14 | 877,402 | +0.71(+1.50%) |
Oct 25, 2013 | 47.57 | 47.64 | 47.08 | 47.43 | 673,340 | -0.12(-0.25%) |
Oct 24, 2013 | 48.83 | 48.91 | 47.41 | 47.55 | 816,389 | -1.24(-2.54%) |
Oct 23, 2013 | 50.34 | 50.35 | 48.27 | 48.79 | 1,253,329 | -2.02(-3.98%) |
Oct 22, 2013 | 50.21 | 50.92 | 49.93 | 50.81 | 707,324 | +0.78(+1.56%) |
Oct 21, 2013 | 49.94 | 50.23 | 49.68 | 50.03 | 258,124 | +0.19(+0.38%) |
Oct 18, 2013 | 49.67 | 49.85 | 49.27 | 49.84 | 460,409 | +0.37(+0.75%) |
Oct 17, 2013 | 48.33 | 49.53 | 48.29 | 49.47 | 536,306 | +0.82(+1.69%) |
Oct 16, 2013 | 48.40 | 48.83 | 48.20 | 48.65 | 463,376 | +0.40(+0.83%) |
Oct 15, 2013 | 48.94 | 49.00 | 48.07 | 48.25 | 392,454 | -0.91(-1.85%) |
Oct 14, 2013 | 48.57 | 49.32 | 48.55 | 49.16 | 552,200 | -0.46(-0.93%) |
Oct 11, 2013 | 49.15 | 49.92 | 48.84 | 49.62 | 511,670 | +0.39(+0.79%) |
Oct 10, 2013 | 48.69 | 49.40 | 48.63 | 49.23 | 419,556 | +1.35(+2.82%) |
Oct 09, 2013 | 48.55 | 48.92 | 47.51 | 47.88 | 668,850 | -0.18(-0.37%) |
Oct 08, 2013 | 48.39 | 49.53 | 48.03 | 48.06 | 851,725 | -0.14(-0.29%) |
Oct 07, 2013 | 48.30 | 48.70 | 47.88 | 48.20 | 320,431 | -0.53(-1.09%) |
Oct 04, 2013 | 48.28 | 49.00 | 48.07 | 48.73 | 242,048 | +0.56(+1.16%) |
Oct 03, 2013 | 48.65 | 48.68 | 47.68 | 48.17 | 470,903 | -0.69(-1.41%) |
Oct 02, 2013 | 48.88 | 49.09 | 48.59 | 48.86 | 402,384 | -0.49(-0.99%) |