Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 55.26 | 55.26 | 55.26 | 55.26 | 550,723 | +0.11(+0.19%) |
Dec 30, 2013 | 55.21 | 55.42 | 55.05 | 55.15 | 111,859 | -0.07(-0.13%) |
Dec 27, 2013 | 55.38 | 55.38 | 54.99 | 55.22 | 139,096 | +0.02(+0.03%) |
Dec 26, 2013 | 55.25 | 55.36 | 54.95 | 55.21 | 156,369 | +0.16(+0.28%) |
Dec 24, 2013 | 54.91 | 55.35 | 54.75 | 55.05 | 103,275 | +0.01(+0.01%) |
Dec 23, 2013 | 54.78 | 55.12 | 54.70 | 55.04 | 183,530 | +0.41(+0.75%) |
Dec 20, 2013 | 54.15 | 54.75 | 54.04 | 54.63 | 507,185 | +0.58(+1.06%) |
Dec 19, 2013 | 54.58 | 54.63 | 53.97 | 54.06 | 489,798 | -0.66(-1.20%) |
Dec 18, 2013 | 54.18 | 54.75 | 53.63 | 54.71 | 354,656 | +0.54(+1.00%) |
Dec 17, 2013 | 53.88 | 54.28 | 53.78 | 54.17 | 414,442 | +0.21(+0.40%) |
Dec 16, 2013 | 53.49 | 54.15 | 53.33 | 53.96 | 298,346 | +0.60(+1.12%) |
Dec 13, 2013 | 53.41 | 53.53 | 52.88 | 53.36 | 831,160 | +0.12(+0.22%) |
Dec 12, 2013 | 53.27 | 53.69 | 52.97 | 53.24 | 467,584 | -0.16(-0.31%) |
Dec 11, 2013 | 53.70 | 53.88 | 52.88 | 53.41 | 685,667 | -0.42(-0.78%) |
Dec 10, 2013 | 53.48 | 54.15 | 53.29 | 53.83 | 435,133 | +0.17(+0.32%) |
Dec 09, 2013 | 53.38 | 53.81 | 53.02 | 53.65 | 330,509 | +0.42(+0.79%) |
Dec 06, 2013 | 52.59 | 53.34 | 52.31 | 53.23 | 527,712 | +1.15(+2.21%) |
Dec 05, 2013 | 51.79 | 52.15 | 51.56 | 52.08 | 370,489 | +0.11(+0.21%) |
Dec 04, 2013 | 51.10 | 52.10 | 50.88 | 51.98 | 597,986 | +0.60(+1.17%) |
Dec 03, 2013 | 50.71 | 51.38 | 50.45 | 51.38 | 371,066 | +0.55(+1.08%) |
Dec 02, 2013 | 51.15 | 51.35 | 50.47 | 50.83 | 402,795 | -0.37(-0.72%) |
Nov 29, 2013 | 51.39 | 51.63 | 49.09 | 51.20 | 158,023 | -0.24(-0.46%) |
Nov 27, 2013 | 51.59 | 51.59 | 51.05 | 51.44 | 170,525 | -0.02(-0.05%) |
Nov 26, 2013 | 51.13 | 51.57 | 50.84 | 51.46 | 227,125 | +0.39(+0.77%) |
Nov 25, 2013 | 51.17 | 51.31 | 50.97 | 51.07 | 266,605 | -0.01(-0.02%) |
Nov 22, 2013 | 50.99 | 51.35 | 50.40 | 51.07 | 340,282 | +0.19(+0.37%) |
Nov 21, 2013 | 50.62 | 51.01 | 50.44 | 50.89 | 500,949 | +0.35(+0.70%) |
Nov 20, 2013 | 51.43 | 51.93 | 50.40 | 50.53 | 394,584 | -0.88(-1.72%) |
Nov 19, 2013 | 51.65 | 52.13 | 51.27 | 51.42 | 186,360 | -0.40(-0.77%) |
Nov 18, 2013 | 52.33 | 52.45 | 51.53 | 51.82 | 168,412 | -0.41(-0.78%) |
Nov 15, 2013 | 52.19 | 52.23 | 51.75 | 52.23 | 187,658 | +0.09(+0.17%) |
Nov 14, 2013 | 51.99 | 52.29 | 51.86 | 52.14 | 145,729 | +0.15(+0.28%) |
Nov 13, 2013 | 51.29 | 52.01 | 51.29 | 51.99 | 102,658 | +0.49(+0.95%) |
Nov 12, 2013 | 51.29 | 51.69 | 51.22 | 51.50 | 165,513 | -0.01(-0.02%) |
Nov 11, 2013 | 51.61 | 51.77 | 51.45 | 51.51 | 129,602 | -0.25(-0.47%) |
Nov 08, 2013 | 50.95 | 51.79 | 50.80 | 51.75 | 142,696 | +0.88(+1.72%) |
Nov 07, 2013 | 52.09 | 52.32 | 50.81 | 50.88 | 265,086 | -1.17(-2.25%) |
Nov 06, 2013 | 52.03 | 52.55 | 51.98 | 52.05 | 180,054 | +0.13(+0.25%) |
Nov 05, 2013 | 52.09 | 52.41 | 51.65 | 51.92 | 234,056 | -0.46(-0.87%) |
Nov 04, 2013 | 51.97 | 52.46 | 51.75 | 52.37 | 185,098 | +0.47(+0.90%) |
Nov 01, 2013 | 52.14 | 52.25 | 51.38 | 51.91 | 402,396 | -0.02(-0.03%) |
Oct 31, 2013 | 51.79 | 52.13 | 51.30 | 51.92 | 520,248 | +0.03(+0.06%) |
Oct 30, 2013 | 51.88 | 52.20 | 51.68 | 51.89 | 533,638 | -0.06(-0.11%) |
Oct 29, 2013 | 49.06 | 52.01 | 49.06 | 51.95 | 1,022,393 | +0.68(+1.32%) |
Oct 28, 2013 | 50.92 | 51.27 | 50.83 | 51.27 | 399,340 | +0.24(+0.46%) |
Oct 25, 2013 | 51.01 | 51.15 | 50.85 | 51.03 | 305,046 | +0.13(+0.26%) |
Oct 24, 2013 | 51.04 | 51.17 | 50.73 | 50.90 | 488,097 | -0.07(-0.13%) |
Oct 23, 2013 | 50.89 | 51.07 | 50.70 | 50.97 | 371,231 | -0.04(-0.08%) |
Oct 22, 2013 | 50.45 | 51.04 | 50.24 | 51.01 | 285,589 | +0.78(+1.56%) |
Oct 21, 2013 | 50.00 | 50.32 | 49.82 | 50.22 | 391,348 | +0.27(+0.54%) |
Oct 18, 2013 | 49.14 | 50.03 | 48.96 | 49.95 | 321,708 | +0.87(+1.78%) |
Oct 17, 2013 | 49.02 | 49.23 | 48.87 | 49.08 | 464,948 | +0.02(+0.03%) |
Oct 16, 2013 | 49.59 | 49.59 | 48.83 | 49.06 | 509,824 | +0.01(+0.02%) |
Oct 15, 2013 | 49.61 | 49.65 | 48.91 | 49.05 | 312,139 | -0.58(-1.17%) |
Oct 14, 2013 | 49.24 | 49.74 | 49.14 | 49.63 | 462,785 | +0.20(+0.40%) |
Oct 11, 2013 | 49.29 | 49.51 | 49.10 | 49.44 | 301,251 | +0.10(+0.20%) |
Oct 10, 2013 | 48.86 | 49.54 | 48.78 | 49.34 | 516,784 | +0.97(+2.01%) |
Oct 09, 2013 | 48.36 | 48.59 | 47.77 | 48.37 | 396,352 | +0.12(+0.25%) |
Oct 08, 2013 | 48.96 | 49.24 | 48.22 | 48.24 | 254,253 | -0.75(-1.54%) |
Oct 07, 2013 | 49.15 | 49.41 | 48.85 | 49.00 | 234,188 | -0.80(-1.61%) |
Oct 04, 2013 | 49.52 | 49.96 | 49.28 | 49.80 | 323,929 | +0.34(+0.69%) |
Oct 03, 2013 | 50.02 | 50.21 | 49.16 | 49.45 | 397,768 | -0.78(-1.55%) |
Oct 02, 2013 | 50.45 | 50.65 | 50.01 | 50.23 | 323,160 | -0.69(-1.35%) |