Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 58.65 | 58.85 | 58.85 | 58.85 | 183,693 | +0.62(+1.07%) |
Dec 30, 2013 | 57.89 | 58.35 | 57.04 | 58.23 | 77,596 | +1.02(+1.78%) |
Dec 27, 2013 | 57.47 | 57.50 | 57.06 | 57.21 | 65,846 | +0.02(+0.04%) |
Dec 26, 2013 | 56.78 | 57.41 | 56.78 | 57.19 | 28,003 | -0.02(-0.04%) |
Dec 24, 2013 | 57.33 | 57.68 | 57.06 | 57.21 | 12,341 | -0.01(-0.01%) |
Dec 23, 2013 | 58.10 | 58.10 | 56.40 | 57.22 | 72,538 | +0.38(+0.66%) |
Dec 20, 2013 | 56.88 | 57.71 | 56.26 | 56.84 | 170,072 | +0.48(+0.85%) |
Dec 19, 2013 | 55.97 | 56.80 | 55.97 | 56.36 | 80,142 | -0.04(-0.06%) |
Dec 18, 2013 | 55.97 | 56.61 | 55.07 | 56.40 | 74,180 | +0.34(+0.61%) |
Dec 17, 2013 | 57.41 | 57.94 | 55.75 | 56.05 | 67,768 | -1.29(-2.24%) |
Dec 16, 2013 | 56.85 | 57.52 | 56.69 | 57.34 | 73,182 | +0.62(+1.10%) |
Dec 13, 2013 | 55.52 | 56.87 | 55.52 | 56.72 | 169,096 | +1.39(+2.51%) |
Dec 12, 2013 | 54.68 | 55.49 | 54.36 | 55.33 | 128,944 | +0.57(+1.04%) |
Dec 11, 2013 | 55.38 | 55.61 | 54.40 | 54.76 | 59,227 | -0.86(-1.55%) |
Dec 10, 2013 | 55.38 | 55.88 | 54.94 | 55.63 | 67,992 | +0.01(+0.01%) |
Dec 09, 2013 | 55.76 | 55.91 | 55.29 | 55.62 | 49,337 | +0.07(+0.12%) |
Dec 06, 2013 | 56.03 | 56.19 | 55.53 | 55.55 | 0 | +0.01(+0.01%) |
Dec 05, 2013 | 56.08 | 56.67 | 55.41 | 55.55 | 0 | -0.37(-0.66%) |
Dec 04, 2013 | 56.29 | 57.12 | 55.79 | 55.92 | 0 | -0.65(-1.14%) |
Dec 03, 2013 | 56.51 | 57.00 | 56.32 | 56.56 | 0 | -0.17(-0.31%) |
Dec 02, 2013 | 56.69 | 57.15 | 56.17 | 56.74 | 0 | -0.62(-1.09%) |
Nov 29, 2013 | 57.34 | 57.60 | 57.17 | 57.36 | 0 | +0.40(+0.70%) |
Nov 27, 2013 | 55.66 | 57.11 | 55.66 | 56.96 | 0 | +1.50(+2.71%) |
Nov 26, 2013 | 54.36 | 55.67 | 54.30 | 55.46 | 0 | +1.10(+2.02%) |
Nov 25, 2013 | 53.62 | 54.46 | 53.58 | 54.36 | 54,363 | +0.62(+1.16%) |
Nov 22, 2013 | 53.52 | 54.38 | 53.33 | 53.74 | 0 | +0.39(+0.74%) |
Nov 21, 2013 | 52.78 | 53.54 | 52.64 | 53.34 | 67,716 | +0.65(+1.23%) |
Nov 20, 2013 | 52.69 | 53.08 | 52.36 | 52.70 | 0 | +0.03(+0.06%) |
Nov 19, 2013 | 52.91 | 53.09 | 52.20 | 52.67 | 35,838 | -0.12(-0.23%) |
Nov 18, 2013 | 52.80 | 53.30 | 52.36 | 52.79 | 0 | +0.13(+0.25%) |
Nov 15, 2013 | 52.49 | 52.98 | 52.45 | 52.66 | 0 | +0.07(+0.14%) |
Nov 14, 2013 | 52.28 | 53.02 | 52.28 | 52.59 | 0 | +0.36(+0.70%) |
Nov 12, 2013 | 51.64 | 52.76 | 51.64 | 52.22 | 0 | +0.29(+0.56%) |
Nov 11, 2013 | 51.21 | 51.96 | 51.08 | 51.93 | 0 | +0.49(+0.95%) |
Nov 08, 2013 | 51.16 | 52.30 | 51.16 | 51.45 | 0 | +0.23(+0.44%) |
Nov 07, 2013 | 50.88 | 52.52 | 50.88 | 51.22 | 30,340 | -0.73(-1.41%) |
Nov 06, 2013 | 52.26 | 52.33 | 51.78 | 51.96 | 22,943 | -0.41(-0.79%) |
Nov 05, 2013 | 52.69 | 53.01 | 52.36 | 52.37 | 0 | -0.25(-0.47%) |
Nov 04, 2013 | 52.52 | 53.02 | 52.25 | 52.62 | 51,201 | +0.15(+0.28%) |
Nov 01, 2013 | 51.71 | 52.92 | 51.31 | 52.47 | 0 | +0.60(+1.16%) |
Oct 31, 2013 | 51.67 | 53.14 | 51.60 | 51.87 | 0 | +0.08(+0.15%) |
Oct 30, 2013 | 52.41 | 52.41 | 51.67 | 51.79 | 69,773 | -0.44(-0.84%) |
Oct 29, 2013 | 52.27 | 52.38 | 51.64 | 52.22 | 0 | -0.01(-0.03%) |
Oct 28, 2013 | 51.90 | 52.81 | 50.92 | 52.24 | 0 | +2.20(+4.40%) |
Oct 25, 2013 | 50.52 | 50.52 | 49.79 | 50.04 | 0 | -0.21(-0.42%) |
Oct 24, 2013 | 50.08 | 50.48 | 49.30 | 50.25 | 90,760 | +0.10(+0.20%) |
Oct 23, 2013 | 49.43 | 50.37 | 49.07 | 50.15 | 0 | +0.45(+0.91%) |
Oct 22, 2013 | 49.43 | 49.70 | 49.03 | 49.70 | 120,692 | +0.17(+0.35%) |
Oct 21, 2013 | 49.38 | 49.78 | 49.13 | 49.52 | 54,210 | +0.15(+0.29%) |
Oct 18, 2013 | 49.22 | 49.38 | 48.45 | 49.38 | 701,115 | +0.71(+1.46%) |
Oct 17, 2013 | 48.29 | 48.77 | 48.29 | 48.66 | 26,133 | +0.15(+0.30%) |
Oct 16, 2013 | 48.37 | 48.77 | 48.23 | 48.52 | 38,882 | +0.20(+0.42%) |
Oct 15, 2013 | 48.98 | 48.98 | 48.17 | 48.31 | 19,845 | -0.41(-0.85%) |
Oct 14, 2013 | 48.28 | 48.98 | 48.17 | 48.73 | 18,834 | +0.04(+0.09%) |
Oct 11, 2013 | 48.05 | 48.84 | 48.05 | 48.69 | 0 | +0.39(+0.81%) |
Oct 10, 2013 | 47.89 | 48.58 | 47.89 | 48.29 | 26,109 | +0.91(+1.92%) |
Oct 09, 2013 | 47.66 | 47.68 | 46.90 | 47.38 | 0 | +0.01(+0.02%) |
Oct 08, 2013 | 49.33 | 49.33 | 47.03 | 47.38 | 53,767 | -1.43(-2.93%) |
Oct 07, 2013 | 48.91 | 49.44 | 48.75 | 48.81 | 0 | -0.46(-0.93%) |
Oct 04, 2013 | 48.78 | 49.41 | 48.78 | 49.27 | 0 | +0.36(+0.73%) |
Oct 03, 2013 | 48.69 | 49.03 | 47.97 | 48.91 | 0 | -0.42(-0.85%) |
Oct 02, 2013 | 48.94 | 49.87 | 48.77 | 49.33 | 34,206 | -0.01(-0.03%) |