Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 62.43 | 62.07 | 62.07 | 62.07 | 496,812 | -0.23(-0.37%) |
Dec 30, 2013 | 62.14 | 62.56 | 62.07 | 62.30 | 496,981 | +0.22(+0.36%) |
Dec 27, 2013 | 62.15 | 62.16 | 61.77 | 62.07 | 319,642 | -0.06(-0.10%) |
Dec 26, 2013 | 61.99 | 62.21 | 61.73 | 62.14 | 278,501 | +0.15(+0.25%) |
Dec 24, 2013 | 61.31 | 62.02 | 61.29 | 61.98 | 188,530 | +0.61(+1.00%) |
Dec 23, 2013 | 61.19 | 61.61 | 61.13 | 61.37 | 516,441 | +0.57(+0.93%) |
Dec 20, 2013 | 60.68 | 61.14 | 60.31 | 60.81 | 1,194,715 | +0.56(+0.92%) |
Dec 19, 2013 | 60.35 | 60.71 | 60.21 | 60.25 | 557,483 | -0.15(-0.25%) |
Dec 18, 2013 | 60.21 | 60.45 | 59.31 | 60.40 | 1,474,361 | +0.13(+0.21%) |
Dec 17, 2013 | 61.01 | 61.17 | 59.92 | 60.28 | 792,511 | -0.84(-1.37%) |
Dec 16, 2013 | 60.24 | 61.24 | 59.91 | 61.11 | 960,317 | +1.14(+1.90%) |
Dec 13, 2013 | 60.11 | 60.43 | 59.79 | 59.97 | 387,356 | -0.04(-0.06%) |
Dec 12, 2013 | 59.76 | 60.17 | 59.57 | 60.01 | 432,751 | +0.12(+0.20%) |
Dec 11, 2013 | 60.52 | 60.61 | 59.80 | 59.89 | 436,622 | -0.67(-1.11%) |
Dec 10, 2013 | 61.02 | 61.26 | 60.48 | 60.57 | 400,838 | -0.60(-0.98%) |
Dec 09, 2013 | 61.43 | 61.57 | 60.87 | 61.17 | 415,148 | -0.20(-0.32%) |
Dec 06, 2013 | 60.44 | 61.39 | 60.30 | 61.36 | 554,441 | +1.48(+2.48%) |
Dec 05, 2013 | 60.04 | 60.26 | 59.72 | 59.88 | 353,078 | -0.27(-0.45%) |
Dec 04, 2013 | 59.98 | 60.49 | 59.59 | 60.15 | 588,137 | -0.07(-0.12%) |
Dec 03, 2013 | 60.30 | 60.77 | 59.94 | 60.22 | 675,823 | -0.23(-0.39%) |
Dec 02, 2013 | 60.61 | 61.00 | 60.22 | 60.46 | 477,595 | -0.03(-0.04%) |
Nov 29, 2013 | 60.57 | 60.83 | 60.30 | 60.48 | 242,330 | -0.12(-0.19%) |
Nov 27, 2013 | 60.74 | 60.92 | 60.27 | 60.60 | 406,290 | -0.07(-0.12%) |
Nov 26, 2013 | 61.01 | 61.10 | 60.66 | 60.67 | 553,578 | -0.35(-0.57%) |
Nov 25, 2013 | 61.10 | 61.35 | 60.91 | 61.02 | 588,878 | +0.07(+0.12%) |
Nov 22, 2013 | 60.49 | 60.98 | 60.43 | 60.95 | 709,245 | +0.36(+0.59%) |
Nov 21, 2013 | 59.97 | 60.63 | 59.80 | 60.59 | 559,230 | +0.66(+1.09%) |
Nov 20, 2013 | 59.99 | 60.31 | 59.60 | 59.94 | 805,659 | +0.13(+0.21%) |
Nov 19, 2013 | 59.53 | 59.98 | 59.37 | 59.81 | 680,701 | +0.21(+0.36%) |
Nov 18, 2013 | 59.52 | 59.69 | 59.26 | 59.60 | 398,796 | +0.13(+0.21%) |
Nov 15, 2013 | 59.26 | 59.72 | 58.74 | 59.47 | 701,601 | +0.19(+0.32%) |
Nov 14, 2013 | 59.01 | 59.36 | 58.75 | 59.28 | 490,681 | +0.38(+0.64%) |
Nov 13, 2013 | 58.03 | 58.92 | 57.90 | 58.91 | 660,579 | +0.64(+1.11%) |
Nov 12, 2013 | 57.84 | 58.33 | 57.64 | 58.26 | 509,336 | +0.38(+0.65%) |
Nov 11, 2013 | 57.81 | 58.15 | 57.71 | 57.89 | 439,025 | -0.04(-0.08%) |
Nov 08, 2013 | 56.91 | 57.97 | 56.82 | 57.93 | 584,500 | +1.01(+1.78%) |
Nov 07, 2013 | 57.81 | 58.11 | 56.87 | 56.92 | 380,988 | -0.67(-1.17%) |
Nov 06, 2013 | 57.95 | 58.26 | 57.38 | 57.59 | 711,833 | -0.01(-0.02%) |
Nov 05, 2013 | 58.22 | 58.29 | 57.59 | 57.60 | 438,220 | -0.73(-1.26%) |
Nov 04, 2013 | 58.41 | 58.42 | 57.90 | 58.33 | 476,343 | -0.03(-0.05%) |
Nov 01, 2013 | 57.93 | 58.42 | 57.88 | 58.36 | 495,375 | +0.46(+0.79%) |
Oct 31, 2013 | 57.85 | 58.29 | 57.53 | 57.90 | 614,947 | -0.04(-0.08%) |
Oct 30, 2013 | 58.25 | 58.46 | 57.80 | 57.95 | 736,324 | -0.33(-0.57%) |
Oct 29, 2013 | 59.08 | 59.28 | 58.19 | 58.28 | 745,365 | -0.72(-1.21%) |
Oct 28, 2013 | 58.70 | 59.29 | 58.66 | 59.00 | 982,812 | +0.33(+0.56%) |
Oct 25, 2013 | 57.72 | 58.80 | 57.46 | 58.66 | 1,223,580 | +1.60(+2.81%) |
Oct 24, 2013 | 55.36 | 57.48 | 55.10 | 57.06 | 1,304,578 | +2.18(+3.96%) |
Oct 23, 2013 | 55.16 | 55.33 | 54.78 | 54.89 | 1,483,745 | -0.32(-0.58%) |
Oct 22, 2013 | 55.37 | 55.58 | 55.11 | 55.21 | 1,463,874 | -0.16(-0.29%) |
Oct 21, 2013 | 55.80 | 55.90 | 55.19 | 55.37 | 1,245,059 | -0.30(-0.53%) |
Oct 18, 2013 | 55.47 | 55.73 | 55.22 | 55.67 | 781,134 | +0.49(+0.89%) |
Oct 17, 2013 | 54.12 | 55.24 | 54.08 | 55.17 | 681,164 | +0.92(+1.70%) |
Oct 16, 2013 | 54.08 | 54.26 | 53.78 | 54.25 | 960,576 | +0.40(+0.75%) |
Oct 15, 2013 | 54.53 | 54.56 | 53.84 | 53.85 | 693,258 | -0.90(-1.65%) |
Oct 14, 2013 | 54.17 | 54.85 | 53.87 | 54.75 | 827,819 | +0.22(+0.41%) |
Oct 11, 2013 | 54.43 | 54.67 | 54.18 | 54.53 | 470,489 | +0.07(+0.13%) |
Oct 10, 2013 | 53.55 | 54.47 | 53.36 | 54.46 | 614,859 | +1.24(+2.34%) |
Oct 09, 2013 | 52.96 | 53.34 | 52.96 | 53.21 | 785,130 | +0.23(+0.44%) |
Oct 08, 2013 | 53.27 | 53.35 | 52.83 | 52.98 | 1,211,851 | -0.30(-0.55%) |
Oct 07, 2013 | 53.04 | 53.46 | 53.03 | 53.27 | 881,411 | -0.08(-0.15%) |
Oct 04, 2013 | 52.75 | 53.45 | 52.75 | 53.36 | 875,474 | +0.55(+1.03%) |
Oct 03, 2013 | 52.96 | 53.07 | 52.70 | 52.81 | 1,668,706 | -0.35(-0.66%) |
Oct 02, 2013 | 53.34 | 53.50 | 52.72 | 53.16 | 766,843 | -0.45(-0.84%) |