Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 58.23 | 58.12 | 58.12 | 58.12 | 618,843 | -0.11(-0.19%) |
Dec 30, 2013 | 57.70 | 58.51 | 57.52 | 58.23 | 632,712 | +0.70(+1.21%) |
Dec 27, 2013 | 57.73 | 57.86 | 57.46 | 57.54 | 207,318 | -0.05(-0.08%) |
Dec 26, 2013 | 57.52 | 58.05 | 57.52 | 57.59 | 342,024 | +0.08(+0.14%) |
Dec 24, 2013 | 57.51 | 58.04 | 57.29 | 57.50 | 237,633 | +0.00(+0.00%) |
Dec 23, 2013 | 57.25 | 57.65 | 57.17 | 57.50 | 467,808 | +0.54(+0.95%) |
Dec 20, 2013 | 56.97 | 57.43 | 56.89 | 56.96 | 1,206,718 | +0.03(+0.06%) |
Dec 19, 2013 | 57.26 | 57.63 | 56.80 | 56.93 | 802,797 | -0.32(-0.55%) |
Dec 18, 2013 | 56.95 | 57.43 | 56.52 | 57.24 | 844,294 | +0.33(+0.58%) |
Dec 17, 2013 | 56.75 | 57.04 | 56.20 | 56.91 | 788,190 | +0.20(+0.36%) |
Dec 16, 2013 | 56.53 | 57.01 | 56.30 | 56.71 | 465,160 | +0.29(+0.52%) |
Dec 13, 2013 | 56.53 | 57.00 | 56.33 | 56.42 | 498,138 | +0.01(+0.01%) |
Dec 12, 2013 | 56.45 | 56.94 | 56.33 | 56.41 | 781,300 | -0.06(-0.10%) |
Dec 11, 2013 | 56.73 | 57.04 | 56.44 | 56.47 | 583,797 | -0.17(-0.30%) |
Dec 10, 2013 | 56.78 | 57.42 | 56.54 | 56.64 | 708,742 | -0.30(-0.53%) |
Dec 09, 2013 | 57.02 | 57.32 | 56.66 | 56.94 | 356,293 | +0.06(+0.11%) |
Dec 06, 2013 | 57.08 | 57.71 | 56.67 | 56.87 | 926,283 | -0.16(-0.28%) |
Dec 05, 2013 | 56.97 | 57.24 | 56.78 | 57.03 | 419,509 | -0.01(-0.01%) |
Dec 04, 2013 | 56.37 | 57.20 | 56.29 | 57.04 | 1,161,010 | +0.46(+0.82%) |
Dec 03, 2013 | 56.50 | 57.46 | 56.47 | 56.58 | 1,261,428 | -0.15(-0.26%) |
Dec 02, 2013 | 57.07 | 57.54 | 56.65 | 56.73 | 517,743 | -0.49(-0.85%) |
Nov 29, 2013 | 57.41 | 57.86 | 56.73 | 57.21 | 144,264 | -0.15(-0.27%) |
Nov 27, 2013 | 57.18 | 57.48 | 57.15 | 57.37 | 343,237 | +0.19(+0.34%) |
Nov 26, 2013 | 57.25 | 57.45 | 57.04 | 57.17 | 282,972 | +0.07(+0.13%) |
Nov 25, 2013 | 56.91 | 57.24 | 56.68 | 57.10 | 472,082 | +0.38(+0.67%) |
Nov 22, 2013 | 56.75 | 57.11 | 56.65 | 56.72 | 383,556 | -0.11(-0.20%) |
Nov 21, 2013 | 56.65 | 56.95 | 56.48 | 56.83 | 342,344 | +0.32(+0.57%) |
Nov 20, 2013 | 56.83 | 57.08 | 56.34 | 56.51 | 439,010 | +0.04(+0.07%) |
Nov 19, 2013 | 56.32 | 56.82 | 56.22 | 56.47 | 529,268 | +0.06(+0.10%) |
Nov 18, 2013 | 56.85 | 56.94 | 56.18 | 56.41 | 706,299 | -0.27(-0.48%) |
Nov 15, 2013 | 56.86 | 57.03 | 56.51 | 56.69 | 650,816 | -0.02(-0.03%) |
Nov 14, 2013 | 56.44 | 56.95 | 56.02 | 56.70 | 519,481 | +0.63(+1.12%) |
Nov 12, 2013 | 56.08 | 56.27 | 55.66 | 56.07 | 714,231 | -0.18(-0.32%) |
Nov 11, 2013 | 55.66 | 56.67 | 55.66 | 56.25 | 730,597 | +0.70(+1.27%) |
Nov 08, 2013 | 55.24 | 56.01 | 55.06 | 55.55 | 1,343,902 | +0.40(+0.73%) |
Nov 07, 2013 | 56.36 | 56.49 | 54.87 | 55.14 | 898,481 | -0.95(-1.70%) |
Nov 06, 2013 | 56.78 | 56.94 | 55.77 | 56.10 | 1,010,555 | -0.49(-0.87%) |
Nov 05, 2013 | 56.79 | 57.03 | 56.26 | 56.59 | 607,137 | -0.33(-0.58%) |
Nov 04, 2013 | 56.87 | 57.16 | 56.68 | 56.92 | 675,701 | +0.40(+0.70%) |
Nov 01, 2013 | 55.87 | 56.71 | 55.87 | 56.53 | 1,000,015 | +0.67(+1.20%) |
Oct 31, 2013 | 54.85 | 56.35 | 54.61 | 55.86 | 1,603,581 | +0.90(+1.65%) |
Oct 30, 2013 | 54.94 | 55.14 | 54.50 | 54.95 | 1,157,841 | -0.03(-0.06%) |
Oct 29, 2013 | 55.03 | 55.41 | 54.68 | 54.98 | 1,100,859 | +0.02(+0.04%) |
Oct 28, 2013 | 54.81 | 55.48 | 54.41 | 54.96 | 1,048,608 | +0.03(+0.06%) |
Oct 25, 2013 | 55.33 | 55.98 | 53.85 | 54.93 | 2,383,528 | -0.23(-0.41%) |
Oct 24, 2013 | 58.29 | 59.02 | 54.36 | 55.15 | 4,718,786 | -5.17(-8.57%) |
Oct 23, 2013 | 59.85 | 60.45 | 59.27 | 60.32 | 1,118,765 | +0.14(+0.23%) |
Oct 22, 2013 | 60.06 | 60.48 | 59.18 | 60.18 | 685,360 | +0.15(+0.24%) |
Oct 21, 2013 | 60.31 | 60.64 | 59.71 | 60.04 | 552,795 | -0.16(-0.27%) |
Oct 18, 2013 | 59.69 | 60.29 | 59.65 | 60.20 | 597,131 | +0.61(+1.02%) |
Oct 17, 2013 | 59.02 | 59.80 | 59.02 | 59.60 | 402,768 | +0.40(+0.67%) |
Oct 16, 2013 | 59.51 | 59.84 | 58.91 | 59.20 | 688,070 | -0.02(-0.03%) |
Oct 15, 2013 | 59.55 | 59.93 | 59.17 | 59.22 | 489,704 | -0.39(-0.65%) |
Oct 14, 2013 | 58.79 | 59.65 | 58.69 | 59.60 | 654,575 | +0.44(+0.74%) |
Oct 11, 2013 | 59.81 | 60.19 | 58.97 | 59.17 | 622,177 | -0.86(-1.44%) |
Oct 10, 2013 | 59.86 | 60.60 | 59.76 | 60.03 | 514,981 | +0.72(+1.21%) |
Oct 09, 2013 | 59.55 | 59.75 | 58.52 | 59.31 | 592,899 | -0.19(-0.31%) |
Oct 08, 2013 | 61.62 | 62.09 | 59.39 | 59.50 | 929,516 | -2.25(-3.64%) |
Oct 07, 2013 | 61.58 | 62.19 | 61.58 | 61.74 | 850,521 | -0.35(-0.56%) |
Oct 04, 2013 | 61.23 | 62.20 | 61.20 | 62.09 | 535,090 | +0.93(+1.52%) |
Oct 03, 2013 | 61.34 | 61.99 | 60.96 | 61.16 | 758,447 | -0.27(-0.43%) |
Oct 02, 2013 | 61.61 | 62.01 | 60.84 | 61.43 | 561,102 | -0.40(-0.65%) |