Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 57.08 | 57.22 | 57.22 | 57.22 | 9,022 | +0.27(+0.47%) |
Dec 30, 2013 | 56.88 | 56.98 | 56.87 | 56.95 | 12,201 | -0.10(-0.17%) |
Dec 27, 2013 | 57.99 | 60.80 | 57.03 | 57.05 | 9,012 | -0.27(-0.47%) |
Dec 26, 2013 | 57.14 | 57.37 | 57.07 | 57.32 | 11,029 | +0.30(+0.52%) |
Dec 24, 2013 | 57.06 | 57.07 | 56.90 | 57.02 | 9,373 | +0.08(+0.13%) |
Dec 23, 2013 | 56.94 | 56.98 | 56.86 | 56.94 | 5,910 | +0.25(+0.44%) |
Dec 20, 2013 | 56.52 | 56.86 | 56.42 | 56.70 | 7,170 | +0.35(+0.62%) |
Dec 19, 2013 | 56.09 | 56.35 | 56.00 | 56.35 | 12,741 | +0.20(+0.36%) |
Dec 18, 2013 | 55.29 | 56.15 | 54.85 | 56.15 | 9,818 | +0.75(+1.36%) |
Dec 17, 2013 | 55.33 | 55.46 | 55.13 | 55.40 | 16,397 | +0.02(+0.03%) |
Dec 16, 2013 | 55.46 | 55.46 | 55.29 | 55.38 | 8,214 | +0.20(+0.36%) |
Dec 13, 2013 | 55.00 | 55.24 | 54.98 | 55.18 | 10,561 | +0.29(+0.54%) |
Dec 12, 2013 | 55.06 | 55.13 | 54.85 | 54.88 | 11,481 | +0.05(+0.10%) |
Dec 11, 2013 | 55.67 | 55.67 | 54.83 | 54.83 | 8,763 | -0.78(-1.41%) |
Dec 10, 2013 | 55.56 | 55.77 | 55.54 | 55.61 | 6,435 | -0.02(-0.03%) |
Dec 09, 2013 | 55.66 | 55.81 | 55.61 | 55.63 | 12,204 | +0.09(+0.17%) |
Dec 06, 2013 | 55.54 | 55.56 | 55.23 | 55.54 | 6,305 | +0.63(+1.14%) |
Dec 05, 2013 | 54.89 | 55.04 | 54.82 | 54.91 | 11,940 | -0.03(-0.06%) |
Dec 04, 2013 | 54.98 | 54.98 | 54.68 | 54.95 | 1,171 | -0.23(-0.42%) |
Dec 03, 2013 | 55.14 | 55.34 | 54.93 | 55.18 | 12,502 | -0.21(-0.38%) |
Dec 02, 2013 | 55.60 | 55.60 | 55.39 | 55.39 | 1,636 | -0.34(-0.61%) |
Nov 29, 2013 | 55.73 | 55.77 | 55.73 | 55.73 | 2,555 | +0.19(+0.34%) |
Nov 27, 2013 | 55.55 | 55.61 | 55.54 | 55.54 | 1,411 | +0.09(+0.15%) |
Nov 26, 2013 | 55.51 | 55.62 | 55.45 | 55.45 | 1,461 | -0.09(-0.17%) |
Nov 25, 2013 | 55.65 | 55.65 | 55.42 | 55.55 | 20,940 | +0.04(+0.07%) |
Nov 22, 2013 | 55.32 | 55.51 | 55.28 | 55.51 | 4,346 | +0.57(+1.04%) |
Nov 21, 2013 | 54.76 | 54.96 | 54.73 | 54.94 | 1,925 | +0.35(+0.65%) |
Nov 20, 2013 | 54.87 | 54.88 | 54.59 | 54.59 | 8,537 | -0.03(-0.05%) |
Nov 19, 2013 | 54.62 | 54.81 | 54.61 | 54.62 | 5,066 | -0.14(-0.26%) |
Nov 18, 2013 | 55.18 | 55.18 | 54.66 | 54.76 | 10,378 | -0.15(-0.28%) |
Nov 15, 2013 | 54.84 | 54.91 | 54.76 | 54.91 | 7,895 | +0.17(+0.31%) |
Nov 14, 2013 | 54.50 | 54.74 | 54.46 | 54.74 | 3,135 | +0.98(+1.82%) |
Nov 12, 2013 | 53.58 | 53.79 | 53.57 | 53.76 | 19,325 | -0.06(-0.11%) |
Nov 11, 2013 | 53.94 | 53.95 | 53.80 | 53.82 | 3,569 | +0.09(+0.18%) |
Nov 08, 2013 | 53.29 | 53.72 | 53.17 | 53.72 | 7,693 | +0.27(+0.50%) |
Nov 07, 2013 | 54.06 | 54.06 | 53.46 | 53.46 | 43,588 | -0.53(-0.98%) |
Nov 06, 2013 | 54.28 | 54.28 | 53.97 | 53.99 | 8,222 | -0.14(-0.25%) |
Nov 05, 2013 | 54.07 | 54.13 | 53.85 | 54.12 | 21,586 | +0.08(+0.15%) |
Nov 04, 2013 | 54.41 | 54.41 | 54.04 | 54.04 | 1,212 | -0.13(-0.24%) |
Nov 01, 2013 | 54.10 | 54.17 | 53.96 | 54.17 | 6,867 | +0.14(+0.26%) |
Oct 31, 2013 | 53.95 | 54.25 | 53.94 | 54.03 | 2,805 | -0.17(-0.32%) |
Oct 30, 2013 | 54.83 | 54.83 | 54.09 | 54.20 | 6,417 | -0.31(-0.56%) |
Oct 29, 2013 | 54.37 | 54.56 | 54.37 | 54.51 | 2,226 | +0.33(+0.60%) |
Oct 28, 2013 | 54.14 | 54.26 | 54.14 | 54.18 | 2,026 | +0.18(+0.34%) |
Oct 25, 2013 | 54.09 | 54.09 | 53.86 | 54.00 | 736 | +0.03(+0.05%) |
Oct 24, 2013 | 54.06 | 54.06 | 53.87 | 53.97 | 6,563 | +0.08(+0.15%) |
Oct 23, 2013 | 53.85 | 53.90 | 53.75 | 53.88 | 3,142 | -0.15(-0.28%) |
Oct 22, 2013 | 53.72 | 54.09 | 53.72 | 54.04 | 9,528 | +0.66(+1.23%) |
Oct 21, 2013 | 53.57 | 53.57 | 53.28 | 53.38 | 7,338 | -0.22(-0.41%) |
Oct 18, 2013 | 53.54 | 53.60 | 53.20 | 53.60 | 19,218 | +0.29(+0.53%) |
Oct 17, 2013 | 52.77 | 53.32 | 52.65 | 53.32 | 26,246 | +0.66(+1.25%) |
Oct 16, 2013 | 52.24 | 52.66 | 52.11 | 52.66 | 12,353 | +0.84(+1.63%) |
Oct 15, 2013 | 52.01 | 52.13 | 51.81 | 51.81 | 15,348 | -0.20(-0.38%) |
Oct 14, 2013 | 51.49 | 52.06 | 51.49 | 52.01 | 4,812 | +0.17(+0.32%) |
Oct 11, 2013 | 51.63 | 51.86 | 51.63 | 51.85 | 1,469 | +0.58(+1.14%) |
Oct 10, 2013 | 51.09 | 51.26 | 51.04 | 51.26 | 3,074 | +0.93(+1.85%) |
Oct 09, 2013 | 50.18 | 50.46 | 50.18 | 50.33 | 4,858 | -0.19(-0.38%) |
Oct 08, 2013 | 50.91 | 50.93 | 50.37 | 50.52 | 3,180 | -0.66(-1.30%) |
Oct 07, 2013 | 51.14 | 51.26 | 51.14 | 51.19 | 3,984 | -0.33(-0.65%) |
Oct 04, 2013 | 51.53 | 51.57 | 51.47 | 51.52 | 7,355 | +0.37(+0.72%) |
Oct 03, 2013 | 51.44 | 51.46 | 51.00 | 51.15 | 3,715 | -0.49(-0.96%) |
Oct 02, 2013 | 51.41 | 51.64 | 51.25 | 51.64 | 10,764 | +0.03(+0.06%) |