Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 56.94 | 56.63 | 56.63 | 56.63 | 1,795,031 | -0.20(-0.35%) |
Dec 30, 2013 | 56.65 | 56.84 | 56.43 | 56.83 | 1,025,405 | +0.25(+0.45%) |
Dec 27, 2013 | 56.74 | 56.87 | 56.46 | 56.58 | 1,031,598 | -0.02(-0.04%) |
Dec 26, 2013 | 56.39 | 56.68 | 56.16 | 56.60 | 1,248,768 | +0.37(+0.66%) |
Dec 24, 2013 | 55.92 | 56.27 | 55.79 | 56.22 | 855,474 | +0.20(+0.35%) |
Dec 23, 2013 | 56.29 | 56.35 | 55.87 | 56.03 | 2,034,887 | -0.02(-0.04%) |
Dec 20, 2013 | 55.62 | 56.24 | 55.36 | 56.05 | 5,061,196 | +0.38(+0.69%) |
Dec 19, 2013 | 55.61 | 55.97 | 55.28 | 55.67 | 3,539,718 | +0.23(+0.42%) |
Dec 18, 2013 | 54.16 | 55.47 | 54.05 | 55.43 | 4,078,977 | +1.29(+2.38%) |
Dec 17, 2013 | 53.78 | 54.33 | 53.70 | 54.14 | 2,432,108 | -0.19(-0.34%) |
Dec 16, 2013 | 54.35 | 54.65 | 54.10 | 54.33 | 1,939,248 | +0.35(+0.64%) |
Dec 13, 2013 | 54.44 | 54.51 | 53.95 | 53.98 | 2,360,979 | -0.09(-0.17%) |
Dec 12, 2013 | 54.11 | 54.49 | 54.04 | 54.07 | 4,261,428 | -0.20(-0.36%) |
Dec 11, 2013 | 54.88 | 55.05 | 54.12 | 54.27 | 4,145,360 | -0.42(-0.77%) |
Dec 10, 2013 | 54.93 | 55.07 | 54.59 | 54.69 | 2,871,653 | -0.35(-0.63%) |
Dec 09, 2013 | 55.56 | 55.57 | 54.72 | 55.04 | 3,410,044 | -0.45(-0.82%) |
Dec 06, 2013 | 55.34 | 55.57 | 55.12 | 55.49 | 0 | +0.79(+1.44%) |
Dec 05, 2013 | 55.00 | 55.36 | 54.61 | 54.70 | 3,183,424 | -0.56(-1.01%) |
Dec 04, 2013 | 55.65 | 55.83 | 54.85 | 55.26 | 0 | -0.70(-1.26%) |
Dec 03, 2013 | 55.97 | 56.09 | 55.43 | 55.96 | 4,084,712 | +0.54(+0.97%) |
Dec 02, 2013 | 55.69 | 55.82 | 55.34 | 55.43 | 1,963,116 | -0.31(-0.56%) |
Nov 29, 2013 | 55.85 | 56.18 | 55.71 | 55.74 | 0 | -0.22(-0.39%) |
Nov 27, 2013 | 55.94 | 56.09 | 55.70 | 55.96 | 0 | +0.01(+0.02%) |
Nov 26, 2013 | 57.94 | 58.39 | 55.59 | 55.94 | 3,327,549 | +0.13(+0.24%) |
Nov 25, 2013 | 55.73 | 56.01 | 55.69 | 55.81 | 2,422,065 | +0.08(+0.14%) |
Nov 22, 2013 | 55.48 | 55.76 | 55.42 | 55.73 | 0 | +0.16(+0.29%) |
Nov 21, 2013 | 55.25 | 55.64 | 55.12 | 55.57 | 2,760,041 | +0.51(+0.92%) |
Nov 20, 2013 | 55.66 | 55.82 | 54.90 | 55.07 | 4,128,376 | -0.46(-0.83%) |
Nov 19, 2013 | 54.89 | 56.03 | 54.53 | 55.53 | 9,733,402 | +1.64(+3.04%) |
Nov 18, 2013 | 53.89 | 54.13 | 53.74 | 53.89 | 2,528,616 | +0.02(+0.04%) |
Nov 15, 2013 | 53.55 | 53.92 | 53.32 | 53.87 | 0 | +0.25(+0.47%) |
Nov 14, 2013 | 53.39 | 53.94 | 53.30 | 53.62 | 3,144,296 | +0.36(+0.68%) |
Nov 13, 2013 | 52.70 | 53.29 | 52.41 | 53.25 | 0 | +0.51(+0.96%) |
Nov 12, 2013 | 52.73 | 52.87 | 52.52 | 52.75 | 2,601,136 | -0.03(-0.05%) |
Nov 11, 2013 | 52.82 | 52.97 | 52.59 | 52.77 | 0 | -0.17(-0.33%) |
Nov 08, 2013 | 52.55 | 52.96 | 52.39 | 52.95 | 0 | +0.47(+0.90%) |
Nov 07, 2013 | 53.05 | 53.23 | 52.39 | 52.47 | 2,197,854 | -0.35(-0.66%) |
Nov 06, 2013 | 52.48 | 52.98 | 52.47 | 52.82 | 1,801,135 | +0.22(+0.42%) |
Nov 05, 2013 | 52.42 | 52.71 | 52.06 | 52.60 | 1,670,140 | +0.00(+0.00%) |
Nov 04, 2013 | 52.75 | 52.88 | 52.21 | 52.60 | 2,269,734 | +0.14(+0.27%) |
Nov 01, 2013 | 52.49 | 52.58 | 52.17 | 52.46 | 0 | +0.20(+0.38%) |
Oct 31, 2013 | 51.73 | 52.42 | 51.55 | 52.26 | 3,908,601 | +0.51(+0.98%) |
Oct 30, 2013 | 52.88 | 52.88 | 51.39 | 51.76 | 3,114,510 | -1.43(-2.68%) |
Oct 29, 2013 | 52.97 | 53.40 | 52.64 | 53.18 | 2,414,495 | +0.47(+0.90%) |
Oct 28, 2013 | 52.47 | 53.00 | 52.35 | 52.71 | 2,362,864 | +0.11(+0.21%) |
Oct 25, 2013 | 52.46 | 52.74 | 52.22 | 52.60 | 0 | +0.07(+0.13%) |
Oct 24, 2013 | 52.45 | 52.69 | 52.34 | 52.53 | 1,994,780 | +0.21(+0.40%) |
Oct 23, 2013 | 52.41 | 52.46 | 52.12 | 52.32 | 1,595,761 | -0.24(-0.45%) |
Oct 22, 2013 | 52.19 | 52.77 | 51.99 | 52.56 | 1,962,003 | +0.52(+1.00%) |
Oct 21, 2013 | 51.54 | 52.07 | 51.47 | 52.04 | 1,778,076 | +0.36(+0.69%) |
Oct 18, 2013 | 51.65 | 51.90 | 51.46 | 51.68 | 2,473,099 | +0.08(+0.15%) |
Oct 17, 2013 | 51.14 | 51.65 | 51.03 | 51.60 | 2,027,729 | +0.25(+0.49%) |
Oct 16, 2013 | 50.82 | 51.40 | 50.66 | 51.35 | 2,566,670 | +0.98(+1.94%) |
Oct 15, 2013 | 50.53 | 50.65 | 50.29 | 50.38 | 2,570,735 | -0.38(-0.74%) |
Oct 14, 2013 | 50.41 | 50.77 | 50.25 | 50.75 | 1,417,386 | +0.24(+0.48%) |
Oct 11, 2013 | 49.64 | 50.52 | 49.61 | 50.51 | 0 | +0.49(+0.97%) |
Oct 10, 2013 | 49.35 | 50.11 | 49.19 | 50.02 | 1,993,192 | +1.07(+2.18%) |
Oct 09, 2013 | 48.94 | 49.18 | 48.70 | 48.96 | 2,029,261 | +0.03(+0.06%) |
Oct 08, 2013 | 49.56 | 49.63 | 48.88 | 48.93 | 2,151,477 | -0.54(-1.10%) |
Oct 07, 2013 | 49.38 | 49.70 | 49.12 | 49.47 | 1,232,191 | -0.35(-0.70%) |
Oct 04, 2013 | 49.64 | 49.88 | 49.42 | 49.82 | 0 | +0.29(+0.59%) |
Oct 03, 2013 | 49.95 | 50.15 | 49.38 | 49.53 | 1,953,737 | -0.64(-1.28%) |
Oct 02, 2013 | 50.15 | 50.23 | 49.92 | 50.17 | 2,473,728 | -0.10(-0.19%) |