Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 57.67 | 57.71 | 57.71 | 57.71 | 978,181 | +0.19(+0.33%) |
Dec 30, 2013 | 57.56 | 57.86 | 57.30 | 57.53 | 607,792 | +0.02(+0.03%) |
Dec 27, 2013 | 57.41 | 57.59 | 56.86 | 57.51 | 431,172 | +0.09(+0.16%) |
Dec 26, 2013 | 57.57 | 57.90 | 57.18 | 57.41 | 402,484 | -0.16(-0.28%) |
Dec 24, 2013 | 57.65 | 58.14 | 57.47 | 57.57 | 286,772 | -0.09(-0.16%) |
Dec 23, 2013 | 57.35 | 58.05 | 57.17 | 57.67 | 873,005 | +0.57(+0.99%) |
Dec 20, 2013 | 57.03 | 57.52 | 56.70 | 57.10 | 2,287,874 | -0.40(-0.70%) |
Dec 19, 2013 | 57.38 | 57.87 | 56.85 | 57.51 | 1,485,198 | +0.12(+0.22%) |
Dec 18, 2013 | 56.32 | 57.41 | 55.65 | 57.38 | 1,739,089 | +1.35(+2.42%) |
Dec 17, 2013 | 55.67 | 56.30 | 55.33 | 56.03 | 1,385,737 | +0.40(+0.71%) |
Dec 16, 2013 | 55.69 | 56.38 | 55.61 | 55.63 | 1,618,760 | -0.14(-0.26%) |
Dec 13, 2013 | 56.19 | 56.90 | 55.61 | 55.77 | 877,286 | -0.21(-0.38%) |
Dec 12, 2013 | 56.06 | 56.70 | 55.44 | 55.98 | 1,259,349 | -0.03(-0.06%) |
Dec 11, 2013 | 57.69 | 57.87 | 55.92 | 56.01 | 1,355,558 | -1.45(-2.52%) |
Dec 10, 2013 | 58.30 | 58.68 | 57.33 | 57.46 | 1,507,161 | -0.63(-1.08%) |
Dec 09, 2013 | 58.56 | 58.78 | 57.93 | 58.09 | 1,450,913 | -0.47(-0.80%) |
Dec 06, 2013 | 56.71 | 58.67 | 56.71 | 58.56 | 1,413,906 | +1.13(+1.97%) |
Dec 05, 2013 | 56.33 | 57.47 | 55.78 | 57.43 | 1,378,717 | +0.57(+1.01%) |
Dec 04, 2013 | 56.05 | 57.25 | 55.88 | 56.85 | 892,963 | +0.27(+0.47%) |
Dec 03, 2013 | 56.09 | 56.82 | 56.06 | 56.59 | 830,388 | +0.34(+0.60%) |
Dec 02, 2013 | 56.21 | 57.20 | 55.82 | 56.25 | 863,144 | +0.04(+0.07%) |
Nov 29, 2013 | 57.16 | 57.16 | 56.20 | 56.21 | 419,267 | -0.75(-1.32%) |
Nov 27, 2013 | 56.52 | 57.10 | 56.28 | 56.97 | 512,187 | +0.45(+0.79%) |
Nov 26, 2013 | 56.87 | 56.99 | 56.33 | 56.52 | 1,049,472 | -0.39(-0.68%) |
Nov 25, 2013 | 57.11 | 57.23 | 56.70 | 56.90 | 708,639 | -0.08(-0.14%) |
Nov 22, 2013 | 56.59 | 57.02 | 56.20 | 56.98 | 822,222 | +0.42(+0.74%) |
Nov 21, 2013 | 56.54 | 56.79 | 55.96 | 56.57 | 522,950 | +0.39(+0.70%) |
Nov 20, 2013 | 56.74 | 57.43 | 55.77 | 56.18 | 812,852 | -0.49(-0.87%) |
Nov 19, 2013 | 56.92 | 57.15 | 56.38 | 56.67 | 734,693 | -0.48(-0.84%) |
Nov 18, 2013 | 57.60 | 57.79 | 57.04 | 57.15 | 728,586 | -0.45(-0.79%) |
Nov 15, 2013 | 57.06 | 57.62 | 56.79 | 57.60 | 997,656 | +0.36(+0.63%) |
Nov 14, 2013 | 56.97 | 57.56 | 56.89 | 57.24 | 695,855 | +0.45(+0.80%) |
Nov 13, 2013 | 56.23 | 56.79 | 55.88 | 56.79 | 891,309 | +0.31(+0.55%) |
Nov 12, 2013 | 56.83 | 57.00 | 55.84 | 56.47 | 1,229,200 | -0.60(-1.06%) |
Nov 11, 2013 | 56.88 | 57.17 | 56.46 | 57.08 | 845,093 | +0.35(+0.61%) |
Nov 08, 2013 | 56.60 | 56.91 | 55.64 | 56.73 | 1,000,426 | -0.08(-0.14%) |
Nov 07, 2013 | 57.81 | 58.00 | 56.75 | 56.81 | 1,298,739 | -0.93(-1.60%) |
Nov 06, 2013 | 58.36 | 58.61 | 57.69 | 57.74 | 1,017,933 | -0.51(-0.87%) |
Nov 05, 2013 | 58.94 | 59.16 | 58.21 | 58.25 | 934,816 | -0.99(-1.68%) |
Nov 04, 2013 | 59.50 | 59.74 | 58.85 | 59.24 | 844,493 | -0.21(-0.35%) |
Nov 01, 2013 | 59.05 | 59.52 | 58.64 | 59.44 | 1,078,062 | +0.68(+1.16%) |
Oct 31, 2013 | 59.25 | 59.35 | 58.49 | 58.76 | 1,388,143 | -0.42(-0.70%) |
Oct 30, 2013 | 59.52 | 59.52 | 58.73 | 59.18 | 1,518,081 | -0.07(-0.12%) |
Oct 29, 2013 | 59.69 | 59.85 | 59.07 | 59.25 | 4,348,405 | -1.74(-2.85%) |
Oct 28, 2013 | 60.98 | 61.05 | 60.01 | 60.99 | 1,031,959 | +0.04(+0.06%) |
Oct 25, 2013 | 60.37 | 61.00 | 59.98 | 60.95 | 739,591 | +0.93(+1.54%) |
Oct 24, 2013 | 59.33 | 60.34 | 58.78 | 60.02 | 1,068,673 | +0.79(+1.33%) |
Oct 23, 2013 | 58.91 | 59.30 | 58.44 | 59.23 | 987,993 | +0.19(+0.33%) |
Oct 22, 2013 | 58.56 | 59.31 | 57.70 | 59.04 | 794,787 | +0.56(+0.96%) |
Oct 21, 2013 | 58.72 | 58.83 | 58.23 | 58.48 | 795,823 | -0.37(-0.62%) |
Oct 18, 2013 | 58.74 | 59.02 | 58.27 | 58.85 | 959,995 | +0.02(+0.04%) |
Oct 17, 2013 | 57.79 | 58.90 | 57.64 | 58.82 | 807,914 | +0.78(+1.34%) |
Oct 16, 2013 | 57.66 | 58.22 | 56.33 | 58.05 | 1,007,305 | +0.68(+1.18%) |
Oct 15, 2013 | 56.87 | 57.76 | 56.80 | 57.37 | 1,054,465 | +0.20(+0.35%) |
Oct 14, 2013 | 57.02 | 57.41 | 56.74 | 57.17 | 1,052,084 | -0.16(-0.28%) |
Oct 11, 2013 | 55.69 | 57.33 | 55.34 | 57.33 | 1,281,672 | +1.42(+2.53%) |
Oct 10, 2013 | 55.31 | 55.95 | 55.11 | 55.92 | 1,032,400 | +1.19(+2.17%) |
Oct 09, 2013 | 54.65 | 55.19 | 54.51 | 54.73 | 1,001,738 | +0.28(+0.51%) |
Oct 08, 2013 | 55.05 | 55.14 | 54.36 | 54.45 | 973,757 | -0.54(-0.98%) |
Oct 07, 2013 | 54.77 | 55.18 | 54.50 | 54.99 | 829,698 | -0.21(-0.38%) |
Oct 04, 2013 | 54.93 | 55.58 | 54.73 | 55.20 | 707,445 | +0.28(+0.51%) |
Oct 03, 2013 | 55.70 | 55.91 | 54.66 | 54.92 | 1,333,370 | -1.08(-1.93%) |
Oct 02, 2013 | 55.67 | 56.04 | 55.16 | 56.00 | 1,320,642 | -0.04(-0.08%) |