Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 53.93 | 53.92 | 53.92 | 53.92 | 698,909 | -0.02(-0.04%) |
Dec 30, 2013 | 53.81 | 54.01 | 53.56 | 53.94 | 586,692 | +0.17(+0.32%) |
Dec 27, 2013 | 54.05 | 54.05 | 53.50 | 53.77 | 1,217,165 | -0.09(-0.16%) |
Dec 26, 2013 | 53.76 | 53.93 | 53.50 | 53.85 | 485,090 | +0.28(+0.52%) |
Dec 24, 2013 | 53.44 | 53.66 | 53.28 | 53.57 | 473,893 | +0.07(+0.13%) |
Dec 23, 2013 | 53.19 | 53.54 | 52.89 | 53.50 | 1,126,508 | +0.62(+1.17%) |
Dec 20, 2013 | 53.15 | 53.18 | 52.63 | 52.89 | 2,310,899 | -0.02(-0.04%) |
Dec 19, 2013 | 53.64 | 53.86 | 52.57 | 52.91 | 1,169,071 | -1.04(-1.92%) |
Dec 18, 2013 | 53.05 | 54.00 | 51.97 | 53.94 | 1,754,871 | +0.80(+1.51%) |
Dec 17, 2013 | 52.52 | 53.26 | 52.30 | 53.14 | 1,885,862 | +0.59(+1.12%) |
Dec 16, 2013 | 52.61 | 52.88 | 52.11 | 52.55 | 1,253,649 | +0.15(+0.28%) |
Dec 13, 2013 | 52.56 | 53.03 | 52.16 | 52.40 | 961,690 | +0.14(+0.26%) |
Dec 12, 2013 | 52.76 | 53.07 | 52.07 | 52.27 | 1,411,515 | -0.55(-1.04%) |
Dec 11, 2013 | 53.88 | 54.50 | 52.74 | 52.82 | 1,634,037 | -1.21(-2.25%) |
Dec 10, 2013 | 54.95 | 55.35 | 53.93 | 54.03 | 1,418,718 | -0.83(-1.51%) |
Dec 09, 2013 | 55.61 | 55.77 | 54.67 | 54.86 | 1,432,880 | -0.69(-1.24%) |
Dec 06, 2013 | 54.95 | 55.64 | 54.67 | 55.55 | 0 | +1.29(+2.37%) |
Dec 05, 2013 | 54.66 | 55.10 | 54.18 | 54.26 | 1,412,553 | -0.30(-0.55%) |
Dec 04, 2013 | 55.19 | 55.56 | 53.99 | 54.56 | 1,498,216 | -1.02(-1.83%) |
Dec 03, 2013 | 55.63 | 55.80 | 54.94 | 55.58 | 1,239,715 | -0.22(-0.40%) |
Dec 02, 2013 | 55.71 | 56.18 | 55.53 | 55.80 | 914,632 | +0.20(+0.37%) |
Nov 29, 2013 | 55.83 | 56.18 | 55.41 | 55.59 | 0 | -0.17(-0.31%) |
Nov 27, 2013 | 55.82 | 56.16 | 55.38 | 55.77 | 0 | -0.03(-0.05%) |
Nov 26, 2013 | 56.17 | 56.46 | 55.59 | 55.80 | 0 | -0.54(-0.96%) |
Nov 25, 2013 | 56.19 | 56.55 | 56.06 | 56.34 | 1,369,747 | +0.27(+0.48%) |
Nov 22, 2013 | 56.07 | 56.14 | 55.64 | 56.07 | 0 | +0.26(+0.47%) |
Nov 21, 2013 | 54.46 | 56.01 | 54.20 | 55.81 | 1,539,657 | +1.68(+3.11%) |
Nov 20, 2013 | 54.52 | 54.77 | 53.88 | 54.12 | 1,105,649 | -0.19(-0.36%) |
Nov 19, 2013 | 54.64 | 54.72 | 54.00 | 54.32 | 797,786 | -0.47(-0.87%) |
Nov 18, 2013 | 55.52 | 55.58 | 54.54 | 54.79 | 0 | -0.68(-1.22%) |
Nov 15, 2013 | 55.23 | 55.72 | 54.97 | 55.47 | 0 | +0.24(+0.44%) |
Nov 14, 2013 | 55.08 | 55.32 | 54.66 | 55.23 | 779,855 | +0.30(+0.55%) |
Nov 13, 2013 | 54.69 | 54.94 | 54.13 | 54.93 | 0 | +0.30(+0.55%) |
Nov 12, 2013 | 54.42 | 55.11 | 54.18 | 54.63 | 0 | +0.08(+0.14%) |
Nov 11, 2013 | 54.85 | 55.01 | 54.27 | 54.55 | 0 | -0.63(-1.14%) |
Nov 08, 2013 | 54.16 | 55.23 | 54.12 | 55.18 | 0 | +0.93(+1.71%) |
Nov 07, 2013 | 54.64 | 54.90 | 53.78 | 54.25 | 1,795,546 | -0.36(-0.66%) |
Nov 06, 2013 | 54.23 | 54.68 | 54.12 | 54.61 | 950,844 | +0.53(+0.98%) |
Nov 05, 2013 | 54.38 | 54.55 | 53.93 | 54.08 | 1,014,968 | -0.57(-1.04%) |
Nov 04, 2013 | 54.38 | 54.70 | 54.04 | 54.65 | 917,320 | +0.31(+0.57%) |
Nov 01, 2013 | 54.47 | 54.68 | 53.88 | 54.34 | 0 | +0.14(+0.25%) |
Oct 31, 2013 | 54.30 | 54.70 | 53.94 | 54.20 | 1,697,349 | +0.15(+0.27%) |
Oct 30, 2013 | 54.36 | 54.96 | 54.01 | 54.06 | 1,491,173 | -0.28(-0.52%) |
Oct 29, 2013 | 55.00 | 55.36 | 54.17 | 54.34 | 1,541,542 | -0.36(-0.65%) |
Oct 28, 2013 | 54.10 | 54.73 | 54.07 | 54.69 | 1,637,781 | +0.40(+0.73%) |
Oct 25, 2013 | 53.74 | 55.33 | 52.66 | 54.30 | 0 | -1.58(-2.82%) |
Oct 24, 2013 | 57.11 | 57.16 | 55.76 | 55.87 | 3,040,990 | -0.23(-0.41%) |
Oct 23, 2013 | 56.00 | 56.51 | 55.37 | 56.11 | 2,049,214 | -0.18(-0.33%) |
Oct 22, 2013 | 56.71 | 57.48 | 55.69 | 56.29 | 1,724,873 | +0.12(+0.21%) |
Oct 21, 2013 | 56.02 | 56.23 | 55.49 | 56.17 | 1,260,543 | +0.29(+0.52%) |
Oct 18, 2013 | 55.31 | 55.90 | 54.95 | 55.88 | 1,691,249 | +0.63(+1.14%) |
Oct 17, 2013 | 54.04 | 55.48 | 54.04 | 55.26 | 1,349,616 | +0.59(+1.08%) |
Oct 16, 2013 | 53.64 | 54.72 | 53.57 | 54.67 | 1,264,028 | +1.25(+2.34%) |
Oct 15, 2013 | 53.92 | 54.11 | 53.08 | 53.42 | 1,169,794 | -0.71(-1.30%) |
Oct 14, 2013 | 52.38 | 54.15 | 52.26 | 54.12 | 1,601,780 | +1.23(+2.32%) |
Oct 11, 2013 | 52.50 | 53.14 | 52.35 | 52.90 | 0 | +0.16(+0.31%) |
Oct 10, 2013 | 51.32 | 52.82 | 51.24 | 52.73 | 1,481,285 | +1.75(+3.43%) |
Oct 09, 2013 | 51.44 | 51.75 | 50.84 | 50.98 | 1,568,536 | -0.45(-0.88%) |
Oct 08, 2013 | 52.52 | 52.92 | 51.25 | 51.43 | 1,479,881 | -0.99(-1.88%) |
Oct 07, 2013 | 52.55 | 52.87 | 52.20 | 52.42 | 1,195,085 | -0.50(-0.95%) |
Oct 04, 2013 | 51.91 | 53.03 | 51.78 | 52.92 | 0 | +1.10(+2.13%) |
Oct 03, 2013 | 51.78 | 51.96 | 50.79 | 51.82 | 1,780,380 | -0.20(-0.39%) |
Oct 02, 2013 | 51.80 | 52.17 | 51.27 | 52.02 | 1,467,751 | -0.18(-0.35%) |