Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 62.47 | 62.97 | 62.97 | 62.97 | 2,354,568 | +0.65(+1.04%) |
Dec 30, 2013 | 62.45 | 62.60 | 62.09 | 62.32 | 1,738,868 | +0.03(+0.05%) |
Dec 27, 2013 | 62.36 | 62.44 | 62.07 | 62.29 | 843,686 | -0.08(-0.13%) |
Dec 26, 2013 | 62.16 | 62.47 | 61.98 | 62.37 | 1,964,947 | +0.41(+0.66%) |
Dec 24, 2013 | 61.71 | 62.03 | 61.63 | 61.96 | 811,077 | +0.30(+0.49%) |
Dec 23, 2013 | 61.61 | 61.92 | 61.24 | 61.66 | 2,322,037 | +0.23(+0.37%) |
Dec 20, 2013 | 60.78 | 61.49 | 60.51 | 61.43 | 5,724,246 | +0.90(+1.48%) |
Dec 19, 2013 | 60.19 | 60.65 | 59.82 | 60.53 | 3,630,658 | +0.16(+0.26%) |
Dec 18, 2013 | 59.08 | 60.42 | 58.54 | 60.37 | 4,028,581 | +1.36(+2.31%) |
Dec 17, 2013 | 59.77 | 59.96 | 58.75 | 59.01 | 2,142,165 | -0.32(-0.54%) |
Dec 16, 2013 | 58.99 | 59.60 | 58.81 | 59.33 | 2,716,291 | +0.58(+0.99%) |
Dec 13, 2013 | 58.97 | 59.03 | 58.43 | 58.75 | 2,235,818 | -0.01(-0.01%) |
Dec 12, 2013 | 59.02 | 59.09 | 58.38 | 58.75 | 3,111,986 | -0.31(-0.53%) |
Dec 11, 2013 | 59.92 | 60.19 | 58.93 | 59.07 | 3,959,222 | -0.79(-1.32%) |
Dec 10, 2013 | 59.90 | 60.19 | 59.48 | 59.86 | 2,260,433 | -0.15(-0.25%) |
Dec 09, 2013 | 60.05 | 60.28 | 59.84 | 60.00 | 3,159,263 | +0.33(+0.55%) |
Dec 06, 2013 | 59.82 | 60.16 | 59.45 | 59.68 | 5,029,952 | +0.54(+0.92%) |
Dec 05, 2013 | 59.39 | 59.53 | 58.85 | 59.13 | 4,266,416 | -0.34(-0.57%) |
Dec 04, 2013 | 58.59 | 59.71 | 58.48 | 59.47 | 4,208,741 | +0.59(+1.01%) |
Dec 03, 2013 | 59.12 | 59.30 | 58.64 | 58.88 | 5,152,160 | -0.39(-0.65%) |
Dec 02, 2013 | 59.72 | 60.00 | 59.06 | 59.26 | 4,706,878 | +0.39(+0.66%) |
Nov 29, 2013 | 58.93 | 59.33 | 58.62 | 58.88 | 2,067,861 | +0.10(+0.17%) |
Nov 27, 2013 | 58.43 | 58.85 | 58.23 | 58.78 | 2,393,429 | +0.58(+0.99%) |
Nov 26, 2013 | 57.98 | 58.46 | 57.86 | 58.20 | 2,817,329 | +0.33(+0.57%) |
Nov 25, 2013 | 57.32 | 58.18 | 57.21 | 57.88 | 3,010,391 | +0.66(+1.15%) |
Nov 22, 2013 | 57.51 | 57.51 | 56.75 | 57.22 | 3,672,174 | -0.02(-0.03%) |
Nov 21, 2013 | 56.92 | 57.42 | 56.77 | 57.23 | 3,351,717 | +0.68(+1.21%) |
Nov 20, 2013 | 57.45 | 57.46 | 56.50 | 56.55 | 3,509,502 | -0.37(-0.65%) |
Nov 19, 2013 | 57.06 | 57.20 | 56.73 | 56.92 | 2,841,620 | -0.14(-0.24%) |
Nov 18, 2013 | 57.90 | 58.02 | 56.98 | 57.06 | 3,998,668 | -0.78(-1.35%) |
Nov 15, 2013 | 57.87 | 58.30 | 57.74 | 57.84 | 3,332,022 | -0.26(-0.45%) |
Nov 14, 2013 | 57.65 | 58.26 | 57.63 | 58.11 | 3,212,970 | +0.52(+0.90%) |
Nov 13, 2013 | 56.95 | 57.60 | 56.55 | 57.59 | 4,110,681 | +0.45(+0.79%) |
Nov 12, 2013 | 57.26 | 57.44 | 56.98 | 57.14 | 3,060,039 | -0.14(-0.24%) |
Nov 11, 2013 | 57.23 | 57.50 | 57.09 | 57.28 | 2,537,898 | +0.07(+0.13%) |
Nov 08, 2013 | 56.63 | 57.54 | 56.59 | 57.20 | 4,783,943 | +0.61(+1.07%) |
Nov 07, 2013 | 57.20 | 57.46 | 56.56 | 56.59 | 3,582,843 | -0.36(-0.64%) |
Nov 06, 2013 | 57.93 | 57.93 | 56.65 | 56.95 | 3,971,724 | -0.30(-0.53%) |
Nov 05, 2013 | 56.88 | 57.41 | 56.57 | 57.26 | 3,352,886 | +0.29(+0.50%) |
Nov 04, 2013 | 56.90 | 57.04 | 56.60 | 56.97 | 3,150,579 | +0.18(+0.32%) |
Nov 01, 2013 | 56.30 | 56.84 | 56.17 | 56.79 | 3,018,619 | +0.59(+1.05%) |
Oct 31, 2013 | 56.95 | 57.02 | 56.20 | 56.20 | 5,573,778 | -0.92(-1.62%) |
Oct 30, 2013 | 57.96 | 58.11 | 57.03 | 57.13 | 3,911,946 | -0.92(-1.59%) |
Oct 29, 2013 | 58.00 | 58.42 | 57.98 | 58.05 | 3,248,982 | +0.13(+0.23%) |
Oct 28, 2013 | 57.59 | 58.22 | 57.30 | 57.92 | 2,818,378 | +0.32(+0.55%) |
Oct 25, 2013 | 57.77 | 57.96 | 57.35 | 57.60 | 4,046,612 | -0.22(-0.38%) |
Oct 24, 2013 | 57.96 | 57.98 | 57.39 | 57.82 | 3,780,796 | +0.09(+0.16%) |
Oct 23, 2013 | 58.00 | 58.00 | 57.41 | 57.73 | 4,024,700 | -0.38(-0.65%) |
Oct 22, 2013 | 58.48 | 58.62 | 57.72 | 58.11 | 5,824,948 | -0.22(-0.38%) |
Oct 21, 2013 | 58.76 | 58.89 | 58.24 | 58.33 | 4,402,578 | -0.27(-0.46%) |
Oct 18, 2013 | 59.58 | 59.74 | 58.07 | 58.60 | 7,626,824 | -0.45(-0.76%) |
Oct 17, 2013 | 59.01 | 59.37 | 58.63 | 59.05 | 5,573,084 | -0.08(-0.14%) |
Oct 16, 2013 | 58.84 | 59.46 | 58.79 | 59.13 | 4,795,976 | +0.54(+0.92%) |
Oct 15, 2013 | 58.87 | 59.07 | 58.35 | 58.59 | 5,379,726 | -0.42(-0.71%) |
Oct 14, 2013 | 58.62 | 59.22 | 58.17 | 59.01 | 4,489,429 | +0.16(+0.26%) |
Oct 11, 2013 | 57.91 | 58.88 | 57.80 | 58.85 | 2,804,003 | +0.94(+1.63%) |
Oct 10, 2013 | 56.55 | 58.04 | 56.54 | 57.91 | 3,858,815 | +2.18(+3.91%) |
Oct 09, 2013 | 55.57 | 55.97 | 55.13 | 55.74 | 3,208,900 | +0.22(+0.40%) |
Oct 08, 2013 | 56.38 | 56.58 | 55.33 | 55.52 | 4,356,599 | -0.86(-1.52%) |
Oct 07, 2013 | 56.99 | 57.01 | 56.32 | 56.38 | 3,151,684 | -1.18(-2.05%) |
Oct 04, 2013 | 56.38 | 57.69 | 56.25 | 57.55 | 3,722,142 | +1.26(+2.24%) |
Oct 03, 2013 | 56.60 | 57.05 | 55.97 | 56.29 | 2,796,771 | -0.63(-1.11%) |
Oct 02, 2013 | 56.83 | 56.92 | 56.37 | 56.92 | 3,021,048 | -0.20(-0.34%) |