Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 54.04 | 54.23 | 54.23 | 54.23 | 516,563 | +0.32(+0.59%) |
Dec 30, 2013 | 53.46 | 54.16 | 53.43 | 53.91 | 439,664 | +0.40(+0.76%) |
Dec 27, 2013 | 53.84 | 54.05 | 53.32 | 53.51 | 576,976 | -0.09(-0.18%) |
Dec 26, 2013 | 53.64 | 53.91 | 53.28 | 53.60 | 561,401 | +0.09(+0.18%) |
Dec 24, 2013 | 53.34 | 54.39 | 52.92 | 53.51 | 364,908 | +0.02(+0.04%) |
Dec 23, 2013 | 52.34 | 53.57 | 51.89 | 53.49 | 621,565 | +1.62(+3.12%) |
Dec 20, 2013 | 51.62 | 52.20 | 51.50 | 51.87 | 625,183 | +0.36(+0.69%) |
Dec 19, 2013 | 51.98 | 52.18 | 51.30 | 51.51 | 926,986 | -0.59(-1.14%) |
Dec 18, 2013 | 50.93 | 52.38 | 50.66 | 52.11 | 916,558 | +1.42(+2.80%) |
Dec 17, 2013 | 51.37 | 51.63 | 50.57 | 50.69 | 1,033,049 | -0.62(-1.21%) |
Dec 16, 2013 | 51.65 | 52.03 | 51.12 | 51.31 | 696,843 | -0.19(-0.37%) |
Dec 13, 2013 | 51.10 | 51.67 | 50.66 | 51.50 | 637,751 | +0.68(+1.33%) |
Dec 12, 2013 | 50.46 | 51.25 | 50.05 | 50.82 | 1,204,203 | +0.36(+0.71%) |
Dec 11, 2013 | 51.05 | 51.20 | 50.20 | 50.46 | 690,184 | -0.67(-1.31%) |
Dec 10, 2013 | 50.89 | 51.59 | 50.70 | 51.13 | 1,410,183 | +0.10(+0.20%) |
Dec 09, 2013 | 50.43 | 51.50 | 49.61 | 51.02 | 1,374,473 | +1.92(+3.91%) |
Dec 06, 2013 | 49.34 | 49.51 | 48.91 | 49.10 | 369,832 | +0.43(+0.89%) |
Dec 05, 2013 | 49.09 | 49.18 | 48.61 | 48.67 | 294,674 | -0.41(-0.84%) |
Dec 04, 2013 | 49.25 | 49.43 | 48.42 | 49.09 | 325,994 | -0.22(-0.44%) |
Dec 03, 2013 | 49.58 | 49.90 | 48.79 | 49.30 | 588,490 | -0.64(-1.28%) |
Dec 02, 2013 | 50.02 | 50.22 | 49.45 | 49.94 | 644,459 | -0.14(-0.28%) |
Nov 29, 2013 | 50.27 | 50.33 | 49.83 | 50.08 | 173,924 | -0.19(-0.37%) |
Nov 27, 2013 | 49.81 | 50.72 | 49.68 | 50.27 | 575,098 | +0.54(+1.08%) |
Nov 26, 2013 | 49.24 | 49.95 | 49.17 | 49.73 | 370,966 | +0.50(+1.01%) |
Nov 25, 2013 | 48.93 | 49.38 | 48.68 | 49.24 | 609,693 | +0.36(+0.73%) |
Nov 22, 2013 | 48.64 | 48.92 | 48.47 | 48.88 | 404,604 | +0.16(+0.33%) |
Nov 21, 2013 | 47.89 | 48.82 | 47.68 | 48.72 | 789,658 | +0.89(+1.85%) |
Nov 20, 2013 | 48.11 | 48.54 | 47.61 | 47.83 | 422,196 | -0.35(-0.72%) |
Nov 19, 2013 | 48.29 | 48.81 | 48.10 | 48.18 | 737,014 | -0.24(-0.51%) |
Nov 18, 2013 | 49.38 | 49.55 | 48.39 | 48.43 | 764,861 | -0.74(-1.51%) |
Nov 15, 2013 | 47.91 | 49.30 | 47.65 | 49.17 | 1,171,442 | +1.47(+3.08%) |
Nov 14, 2013 | 47.77 | 48.08 | 47.52 | 47.70 | 1,061,714 | +0.12(+0.26%) |
Nov 12, 2013 | 47.69 | 48.21 | 47.41 | 47.58 | 992,439 | -0.12(-0.26%) |
Nov 11, 2013 | 47.65 | 47.96 | 47.32 | 47.70 | 1,244,738 | +0.19(+0.40%) |
Nov 08, 2013 | 47.31 | 47.68 | 46.64 | 47.51 | 1,945,712 | -0.05(-0.10%) |
Nov 07, 2013 | 47.16 | 47.86 | 47.01 | 47.56 | 4,258,187 | -0.96(-1.98%) |
Nov 06, 2013 | 48.47 | 48.77 | 48.13 | 48.52 | 685,209 | +0.35(+0.72%) |
Nov 05, 2013 | 49.09 | 49.28 | 48.11 | 48.17 | 634,785 | -1.08(-2.20%) |
Nov 04, 2013 | 49.46 | 49.57 | 49.00 | 49.25 | 971,692 | +0.03(+0.06%) |
Nov 01, 2013 | 50.20 | 50.52 | 48.97 | 49.23 | 906,468 | -1.07(-2.13%) |
Oct 31, 2013 | 51.23 | 51.52 | 50.28 | 50.30 | 621,895 | -0.98(-1.91%) |
Oct 30, 2013 | 52.94 | 52.94 | 50.99 | 51.28 | 619,849 | -1.65(-3.11%) |
Oct 29, 2013 | 53.04 | 53.48 | 52.63 | 52.93 | 567,395 | +0.21(+0.39%) |
Oct 28, 2013 | 50.84 | 54.05 | 50.41 | 52.72 | 1,433,652 | +0.73(+1.41%) |
Oct 25, 2013 | 52.36 | 52.73 | 51.58 | 51.98 | 1,341,466 | -0.22(-0.41%) |
Oct 24, 2013 | 52.38 | 52.72 | 51.13 | 52.20 | 976,132 | -0.33(-0.63%) |
Oct 23, 2013 | 52.84 | 53.46 | 52.38 | 52.53 | 461,476 | -0.66(-1.24%) |
Oct 22, 2013 | 53.03 | 53.59 | 52.69 | 53.19 | 605,659 | +0.25(+0.48%) |
Oct 21, 2013 | 52.64 | 52.95 | 52.14 | 52.94 | 525,867 | +0.24(+0.46%) |
Oct 18, 2013 | 51.72 | 52.80 | 51.32 | 52.69 | 867,463 | +1.29(+2.51%) |
Oct 17, 2013 | 50.04 | 51.73 | 49.96 | 51.40 | 515,776 | +1.26(+2.52%) |
Oct 16, 2013 | 50.73 | 50.98 | 49.57 | 50.14 | 785,216 | -0.40(-0.78%) |
Oct 15, 2013 | 50.25 | 50.57 | 49.66 | 50.54 | 705,260 | +0.02(+0.04%) |
Oct 14, 2013 | 49.87 | 50.52 | 49.42 | 50.52 | 319,652 | +0.11(+0.22%) |
Oct 11, 2013 | 49.74 | 50.42 | 49.74 | 50.40 | 442,678 | +0.68(+1.36%) |
Oct 10, 2013 | 49.67 | 50.39 | 49.51 | 49.73 | 463,593 | +0.74(+1.52%) |
Oct 09, 2013 | 49.29 | 49.57 | 48.57 | 48.98 | 692,783 | -0.10(-0.21%) |
Oct 08, 2013 | 50.41 | 50.41 | 48.78 | 49.09 | 600,464 | -1.33(-2.63%) |
Oct 07, 2013 | 52.06 | 52.42 | 50.25 | 50.41 | 297,542 | -1.02(-1.98%) |
Oct 04, 2013 | 50.40 | 52.14 | 50.35 | 51.43 | 698,332 | +0.98(+1.94%) |
Oct 03, 2013 | 51.21 | 51.30 | 49.95 | 50.45 | 468,450 | -0.71(-1.38%) |
Oct 02, 2013 | 51.67 | 51.67 | 50.48 | 51.16 | 751,809 | -0.68(-1.31%) |