Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 64.34 | 64.33 | 64.33 | 64.33 | 265,790 | -0.10(-0.15%) |
Dec 30, 2013 | 64.50 | 64.87 | 63.87 | 64.43 | 221,580 | +0.10(+0.15%) |
Dec 27, 2013 | 64.39 | 64.59 | 63.48 | 64.33 | 134,245 | +0.26(+0.40%) |
Dec 26, 2013 | 63.72 | 64.21 | 63.04 | 64.07 | 156,462 | +0.54(+0.85%) |
Dec 24, 2013 | 62.97 | 63.86 | 62.77 | 63.53 | 161,697 | +0.81(+1.29%) |
Dec 23, 2013 | 62.27 | 62.82 | 61.60 | 62.72 | 289,985 | +0.97(+1.57%) |
Dec 20, 2013 | 62.25 | 62.73 | 61.47 | 61.75 | 497,737 | -0.55(-0.89%) |
Dec 19, 2013 | 63.07 | 63.65 | 62.26 | 62.30 | 324,763 | -1.08(-1.70%) |
Dec 18, 2013 | 60.69 | 63.74 | 60.48 | 63.38 | 513,937 | +2.53(+4.15%) |
Dec 17, 2013 | 61.37 | 63.14 | 58.52 | 60.85 | 585,387 | -2.07(-3.29%) |
Dec 16, 2013 | 62.47 | 63.45 | 61.69 | 62.93 | 412,300 | +1.56(+2.54%) |
Dec 13, 2013 | 60.97 | 62.13 | 60.40 | 61.37 | 221,291 | +0.69(+1.14%) |
Dec 12, 2013 | 59.92 | 60.95 | 59.79 | 60.68 | 193,756 | +0.45(+0.75%) |
Dec 11, 2013 | 60.40 | 60.70 | 59.88 | 60.22 | 144,679 | -0.14(-0.24%) |
Dec 10, 2013 | 61.58 | 62.10 | 59.90 | 60.37 | 213,858 | -1.44(-2.33%) |
Dec 09, 2013 | 60.38 | 62.20 | 60.38 | 61.81 | 237,573 | +1.65(+2.75%) |
Dec 06, 2013 | 59.50 | 60.53 | 59.24 | 60.15 | 0 | +1.14(+1.93%) |
Dec 05, 2013 | 59.70 | 59.74 | 58.53 | 59.01 | 0 | -0.69(-1.16%) |
Dec 04, 2013 | 59.80 | 60.91 | 59.24 | 59.71 | 0 | -0.47(-0.78%) |
Dec 03, 2013 | 59.61 | 60.94 | 59.61 | 60.18 | 429,071 | +0.37(+0.62%) |
Dec 02, 2013 | 60.94 | 60.97 | 59.56 | 59.80 | 216,634 | -0.98(-1.61%) |
Nov 29, 2013 | 61.29 | 61.29 | 60.23 | 60.78 | 0 | -0.18(-0.29%) |
Nov 27, 2013 | 61.55 | 61.55 | 60.49 | 60.96 | 0 | -0.36(-0.59%) |
Nov 26, 2013 | 61.86 | 62.10 | 61.25 | 61.33 | 0 | -0.36(-0.59%) |
Nov 25, 2013 | 61.93 | 62.87 | 61.59 | 61.69 | 180,573 | +0.15(+0.25%) |
Nov 22, 2013 | 61.40 | 61.75 | 60.49 | 61.54 | 0 | +0.35(+0.57%) |
Nov 21, 2013 | 59.96 | 61.76 | 59.96 | 61.19 | 274,026 | +1.25(+2.08%) |
Nov 20, 2013 | 60.58 | 61.01 | 59.77 | 59.95 | 0 | -0.28(-0.46%) |
Nov 19, 2013 | 59.59 | 60.66 | 59.32 | 60.22 | 295,372 | +0.62(+1.04%) |
Nov 18, 2013 | 60.22 | 60.28 | 59.33 | 59.60 | 0 | -0.22(-0.37%) |
Nov 15, 2013 | 59.49 | 59.92 | 59.21 | 59.82 | 0 | +0.25(+0.42%) |
Nov 14, 2013 | 59.59 | 59.70 | 58.70 | 59.57 | 274,153 | -0.04(-0.07%) |
Nov 13, 2013 | 57.95 | 59.78 | 57.81 | 59.62 | 0 | +1.23(+2.10%) |
Nov 12, 2013 | 58.30 | 58.58 | 57.82 | 58.39 | 0 | +0.10(+0.17%) |
Nov 11, 2013 | 58.15 | 58.64 | 57.47 | 58.29 | 0 | -0.04(-0.08%) |
Nov 08, 2013 | 58.00 | 58.35 | 57.24 | 58.34 | 0 | +0.20(+0.34%) |
Nov 07, 2013 | 59.03 | 59.15 | 57.79 | 58.14 | 344,584 | -0.64(-1.09%) |
Nov 06, 2013 | 58.85 | 59.26 | 58.42 | 58.78 | 138,112 | -0.01(-0.02%) |
Nov 05, 2013 | 58.23 | 59.31 | 58.19 | 58.79 | 325,749 | +0.10(+0.17%) |
Nov 04, 2013 | 58.11 | 58.88 | 57.89 | 58.69 | 380,160 | +0.32(+0.55%) |
Nov 01, 2013 | 56.34 | 58.68 | 56.25 | 58.37 | 0 | +2.15(+3.83%) |
Oct 31, 2013 | 56.33 | 56.89 | 55.75 | 56.22 | 0 | -0.10(-0.17%) |
Oct 30, 2013 | 57.71 | 57.71 | 56.09 | 56.32 | 419,330 | -1.20(-2.09%) |
Oct 29, 2013 | 57.26 | 57.81 | 57.07 | 57.52 | 0 | +0.20(+0.34%) |
Oct 28, 2013 | 56.07 | 57.43 | 55.85 | 57.32 | 0 | +1.17(+2.07%) |
Oct 25, 2013 | 56.12 | 56.46 | 55.46 | 56.16 | 0 | +0.24(+0.43%) |
Oct 24, 2013 | 55.46 | 56.05 | 55.05 | 55.92 | 218,967 | +0.58(+1.04%) |
Oct 23, 2013 | 54.27 | 55.48 | 53.74 | 55.34 | 0 | +0.93(+1.72%) |
Oct 22, 2013 | 53.93 | 54.54 | 53.40 | 54.41 | 166,610 | +0.49(+0.91%) |
Oct 21, 2013 | 54.39 | 54.87 | 53.16 | 53.92 | 420,202 | -1.61(-2.90%) |
Oct 18, 2013 | 58.45 | 58.45 | 55.30 | 55.53 | 414,232 | -2.45(-4.22%) |
Oct 17, 2013 | 57.95 | 58.32 | 57.23 | 57.97 | 244,737 | -0.36(-0.62%) |
Oct 16, 2013 | 57.76 | 58.54 | 57.76 | 58.34 | 146,788 | +0.75(+1.30%) |
Oct 15, 2013 | 57.55 | 57.97 | 57.06 | 57.59 | 112,544 | -0.07(-0.12%) |
Oct 14, 2013 | 57.47 | 57.91 | 57.08 | 57.66 | 81,871 | -0.22(-0.38%) |
Oct 11, 2013 | 57.50 | 58.35 | 57.23 | 57.88 | 0 | +0.54(+0.95%) |
Oct 10, 2013 | 56.49 | 57.34 | 55.95 | 57.34 | 141,906 | +1.34(+2.40%) |
Oct 09, 2013 | 55.78 | 56.34 | 54.66 | 56.00 | 382,824 | +0.31(+0.56%) |
Oct 08, 2013 | 55.79 | 56.52 | 55.61 | 55.69 | 194,486 | -0.21(-0.38%) |
Oct 07, 2013 | 55.82 | 56.57 | 55.67 | 55.90 | 0 | -0.21(-0.38%) |
Oct 04, 2013 | 56.16 | 56.92 | 56.06 | 56.11 | 0 | -0.23(-0.41%) |
Oct 03, 2013 | 56.94 | 57.36 | 55.95 | 56.34 | 0 | -0.58(-1.02%) |
Oct 02, 2013 | 57.60 | 57.99 | 56.59 | 56.92 | 174,218 | -0.93(-1.61%) |