Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 52.15 | 51.84 | 51.84 | 51.84 | 1,978,904 | +0.01(+0.03%) |
Dec 30, 2013 | 52.27 | 52.32 | 51.27 | 51.83 | 4,162,221 | -0.31(-0.60%) |
Dec 27, 2013 | 53.00 | 53.00 | 52.09 | 52.14 | 2,176,864 | -0.64(-1.21%) |
Dec 26, 2013 | 53.11 | 53.38 | 52.56 | 52.78 | 3,695,331 | -0.10(-0.19%) |
Dec 24, 2013 | 53.11 | 53.17 | 51.99 | 52.88 | 2,595,914 | -0.32(-0.61%) |
Dec 23, 2013 | 54.00 | 54.04 | 52.70 | 53.21 | 3,066,251 | -0.43(-0.80%) |
Dec 20, 2013 | 53.51 | 54.03 | 53.32 | 53.63 | 4,207,791 | +0.07(+0.13%) |
Dec 19, 2013 | 53.86 | 54.22 | 53.51 | 53.56 | 3,309,076 | -0.61(-1.13%) |
Dec 18, 2013 | 53.26 | 54.22 | 52.76 | 54.18 | 3,717,658 | +1.12(+2.11%) |
Dec 17, 2013 | 52.62 | 53.17 | 52.55 | 53.06 | 3,797,410 | +0.34(+0.64%) |
Dec 16, 2013 | 52.49 | 53.10 | 52.39 | 52.72 | 3,065,811 | +0.54(+1.04%) |
Dec 13, 2013 | 51.28 | 52.40 | 51.28 | 52.17 | 2,799,595 | +0.90(+1.75%) |
Dec 12, 2013 | 50.60 | 51.29 | 50.25 | 51.28 | 2,367,479 | +0.76(+1.49%) |
Dec 11, 2013 | 51.01 | 51.36 | 50.43 | 50.52 | 2,111,689 | -0.52(-1.02%) |
Dec 10, 2013 | 51.63 | 51.82 | 50.54 | 51.04 | 2,522,139 | -0.83(-1.59%) |
Dec 09, 2013 | 51.20 | 52.38 | 51.18 | 51.87 | 2,883,351 | +0.68(+1.33%) |
Dec 06, 2013 | 50.85 | 51.25 | 50.24 | 51.19 | 0 | +0.84(+1.67%) |
Dec 05, 2013 | 50.79 | 51.13 | 49.60 | 50.35 | 4,527,086 | -0.60(-1.19%) |
Dec 04, 2013 | 51.29 | 51.67 | 50.48 | 50.95 | 3,985,716 | -0.58(-1.12%) |
Dec 03, 2013 | 51.67 | 51.92 | 51.17 | 51.53 | 2,071,115 | -0.27(-0.52%) |
Dec 02, 2013 | 52.20 | 52.39 | 51.76 | 51.80 | 2,141,171 | -0.36(-0.68%) |
Nov 29, 2013 | 52.24 | 52.48 | 52.04 | 52.16 | 0 | -0.23(-0.44%) |
Nov 27, 2013 | 52.47 | 52.53 | 52.03 | 52.39 | 0 | +0.23(+0.44%) |
Nov 26, 2013 | 52.30 | 52.74 | 51.92 | 52.16 | 3,026,610 | -0.22(-0.41%) |
Nov 25, 2013 | 53.46 | 53.46 | 52.28 | 52.37 | 2,051,403 | -0.99(-1.86%) |
Nov 22, 2013 | 53.04 | 53.69 | 53.04 | 53.37 | 0 | +0.17(+0.32%) |
Nov 21, 2013 | 51.89 | 53.35 | 51.86 | 53.20 | 3,107,457 | +1.37(+2.65%) |
Nov 20, 2013 | 51.72 | 52.51 | 51.50 | 51.82 | 3,221,607 | +0.18(+0.35%) |
Nov 19, 2013 | 50.87 | 51.72 | 50.48 | 51.64 | 2,787,468 | +0.87(+1.72%) |
Nov 18, 2013 | 50.66 | 51.41 | 50.38 | 50.77 | 3,117,715 | +0.13(+0.26%) |
Nov 15, 2013 | 50.10 | 50.72 | 50.10 | 50.64 | 0 | +0.46(+0.91%) |
Nov 14, 2013 | 50.08 | 50.31 | 49.52 | 50.18 | 1,607,013 | +0.17(+0.34%) |
Nov 12, 2013 | 49.58 | 50.09 | 49.40 | 50.01 | 2,987,148 | +0.40(+0.81%) |
Nov 11, 2013 | 49.19 | 50.18 | 49.17 | 49.61 | 2,297,979 | +0.08(+0.17%) |
Nov 08, 2013 | 47.63 | 49.66 | 47.51 | 49.52 | 0 | +2.00(+4.22%) |
Nov 07, 2013 | 47.58 | 48.28 | 47.49 | 47.52 | 2,585,711 | -0.04(-0.09%) |
Nov 06, 2013 | 46.88 | 47.61 | 46.81 | 47.56 | 1,666,573 | +0.68(+1.45%) |
Nov 05, 2013 | 47.04 | 47.75 | 46.88 | 46.88 | 2,209,139 | -0.10(-0.22%) |
Nov 04, 2013 | 47.05 | 47.31 | 45.93 | 46.98 | 3,380,154 | -0.56(-1.18%) |
Nov 01, 2013 | 47.23 | 47.86 | 47.23 | 47.54 | 0 | +0.31(+0.66%) |
Oct 31, 2013 | 47.77 | 47.85 | 47.21 | 47.23 | 2,363,820 | -0.47(-0.99%) |
Oct 30, 2013 | 47.73 | 48.05 | 47.40 | 47.70 | 1,919,192 | -0.04(-0.08%) |
Oct 29, 2013 | 47.91 | 48.10 | 47.62 | 47.74 | 2,079,951 | -0.10(-0.21%) |
Oct 28, 2013 | 48.66 | 48.69 | 47.80 | 47.84 | 2,176,256 | -0.85(-1.74%) |
Oct 25, 2013 | 48.92 | 49.03 | 48.44 | 48.69 | 0 | -0.30(-0.61%) |
Oct 24, 2013 | 49.31 | 49.59 | 48.75 | 48.99 | 1,947,286 | -0.16(-0.32%) |
Oct 23, 2013 | 49.25 | 49.59 | 48.92 | 49.15 | 2,736,800 | -0.32(-0.66%) |
Oct 22, 2013 | 48.92 | 49.66 | 48.60 | 49.47 | 3,793,184 | +0.69(+1.42%) |
Oct 21, 2013 | 48.82 | 49.17 | 48.48 | 48.78 | 2,048,020 | -0.12(-0.25%) |
Oct 18, 2013 | 49.02 | 49.02 | 48.08 | 48.90 | 2,364,664 | +0.04(+0.09%) |
Oct 17, 2013 | 48.38 | 49.00 | 48.24 | 48.85 | 1,656,893 | +0.17(+0.35%) |
Oct 16, 2013 | 48.05 | 49.16 | 47.84 | 48.68 | 2,179,122 | +0.84(+1.76%) |
Oct 15, 2013 | 47.72 | 48.40 | 47.66 | 47.84 | 1,658,545 | -0.11(-0.24%) |
Oct 14, 2013 | 47.50 | 48.06 | 47.09 | 47.96 | 1,003,574 | +0.38(+0.80%) |
Oct 11, 2013 | 47.17 | 48.29 | 47.17 | 47.58 | 0 | +0.16(+0.34%) |
Oct 10, 2013 | 46.27 | 47.42 | 46.01 | 47.42 | 1,915,071 | +1.57(+3.41%) |
Oct 09, 2013 | 46.19 | 46.32 | 45.56 | 45.85 | 1,407,964 | -0.25(-0.55%) |
Oct 08, 2013 | 47.37 | 47.45 | 46.05 | 46.11 | 1,929,043 | -1.24(-2.62%) |
Oct 07, 2013 | 47.56 | 48.01 | 47.21 | 47.35 | 2,426,053 | -0.39(-0.81%) |
Oct 04, 2013 | 47.26 | 48.01 | 46.99 | 47.73 | 0 | +0.68(+1.45%) |
Oct 03, 2013 | 46.84 | 47.26 | 46.48 | 47.05 | 2,212,049 | -0.03(-0.05%) |
Oct 02, 2013 | 47.14 | 47.29 | 46.28 | 47.08 | 2,511,919 | -0.53(-1.11%) |