Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 60.01 | 60.06 | 60.06 | 60.06 | 363,490 | -0.02(-0.03%) |
Dec 30, 2013 | 59.49 | 60.09 | 59.13 | 60.08 | 146,170 | +0.57(+0.97%) |
Dec 27, 2013 | 60.43 | 60.43 | 59.10 | 59.50 | 114,134 | -0.65(-1.08%) |
Dec 26, 2013 | 60.24 | 60.35 | 59.89 | 60.15 | 79,733 | +0.32(+0.53%) |
Dec 24, 2013 | 59.95 | 60.43 | 59.73 | 59.83 | 57,646 | -0.14(-0.23%) |
Dec 23, 2013 | 60.15 | 60.67 | 59.41 | 59.97 | 208,103 | +0.23(+0.38%) |
Dec 20, 2013 | 59.71 | 59.85 | 59.18 | 59.74 | 595,558 | +0.67(+1.13%) |
Dec 19, 2013 | 60.03 | 60.49 | 58.92 | 59.07 | 194,411 | -0.96(-1.59%) |
Dec 18, 2013 | 58.95 | 60.14 | 58.76 | 60.02 | 397,225 | +1.07(+1.81%) |
Dec 17, 2013 | 59.24 | 59.24 | 58.41 | 58.96 | 100,670 | -0.27(-0.46%) |
Dec 16, 2013 | 59.15 | 59.69 | 58.86 | 59.23 | 260,260 | +0.18(+0.31%) |
Dec 13, 2013 | 58.81 | 59.53 | 58.24 | 59.04 | 190,847 | +0.33(+0.56%) |
Dec 12, 2013 | 58.78 | 58.94 | 58.35 | 58.72 | 218,143 | -0.08(-0.14%) |
Dec 11, 2013 | 58.49 | 59.03 | 58.28 | 58.80 | 284,549 | +0.31(+0.53%) |
Dec 10, 2013 | 59.62 | 60.21 | 57.63 | 58.49 | 643,727 | -2.01(-3.32%) |
Dec 09, 2013 | 59.62 | 60.60 | 59.31 | 60.49 | 269,492 | +0.86(+1.44%) |
Dec 06, 2013 | 60.33 | 60.46 | 59.28 | 59.63 | 129,713 | -0.03(-0.05%) |
Dec 05, 2013 | 58.61 | 59.70 | 58.45 | 59.66 | 148,511 | +1.00(+1.70%) |
Dec 04, 2013 | 58.60 | 58.98 | 57.23 | 58.67 | 114,020 | -0.29(-0.50%) |
Dec 03, 2013 | 58.99 | 59.49 | 58.33 | 58.96 | 171,031 | -0.18(-0.30%) |
Dec 02, 2013 | 60.33 | 60.67 | 58.99 | 59.14 | 113,972 | -1.20(-1.99%) |
Nov 29, 2013 | 60.58 | 61.22 | 60.21 | 60.34 | 155,655 | +0.14(+0.24%) |
Nov 27, 2013 | 60.23 | 60.33 | 59.58 | 60.20 | 180,917 | +0.14(+0.23%) |
Nov 26, 2013 | 59.72 | 60.29 | 59.59 | 60.06 | 305,862 | +0.53(+0.90%) |
Nov 25, 2013 | 59.84 | 60.22 | 59.37 | 59.53 | 97,073 | -0.16(-0.27%) |
Nov 22, 2013 | 59.71 | 59.96 | 59.25 | 59.69 | 119,122 | +0.10(+0.17%) |
Nov 21, 2013 | 59.58 | 59.86 | 59.09 | 59.58 | 179,488 | +0.38(+0.65%) |
Nov 20, 2013 | 59.63 | 59.97 | 58.94 | 59.20 | 210,679 | -0.28(-0.47%) |
Nov 19, 2013 | 58.71 | 60.43 | 58.54 | 59.48 | 525,319 | +1.89(+3.29%) |
Nov 18, 2013 | 57.98 | 58.27 | 57.23 | 57.59 | 118,366 | -0.30(-0.52%) |
Nov 15, 2013 | 58.53 | 58.53 | 57.65 | 57.89 | 185,784 | -0.70(-1.20%) |
Nov 14, 2013 | 56.65 | 58.99 | 56.15 | 58.59 | 279,054 | +2.00(+3.53%) |
Nov 13, 2013 | 55.77 | 56.80 | 55.77 | 56.59 | 93,494 | +0.47(+0.84%) |
Nov 12, 2013 | 56.17 | 56.30 | 55.28 | 56.12 | 106,443 | -0.09(-0.16%) |
Nov 11, 2013 | 56.32 | 56.49 | 55.99 | 56.21 | 51,986 | -0.14(-0.25%) |
Nov 08, 2013 | 55.49 | 56.46 | 55.49 | 56.35 | 108,045 | +0.79(+1.42%) |
Nov 07, 2013 | 56.50 | 56.87 | 55.46 | 55.56 | 131,598 | -0.80(-1.43%) |
Nov 06, 2013 | 56.77 | 56.77 | 56.26 | 56.37 | 74,120 | -0.02(-0.03%) |
Nov 05, 2013 | 56.37 | 56.85 | 55.85 | 56.38 | 129,092 | -0.37(-0.65%) |
Nov 04, 2013 | 56.17 | 56.81 | 55.99 | 56.75 | 140,702 | +0.65(+1.16%) |
Nov 01, 2013 | 55.99 | 56.38 | 55.69 | 56.10 | 166,938 | +0.01(+0.01%) |
Oct 31, 2013 | 56.80 | 57.25 | 56.09 | 56.09 | 156,455 | -0.75(-1.32%) |
Oct 30, 2013 | 57.76 | 57.76 | 56.63 | 56.84 | 143,814 | -0.79(-1.37%) |
Oct 29, 2013 | 57.71 | 58.21 | 57.28 | 57.63 | 72,831 | -0.06(-0.10%) |
Oct 28, 2013 | 57.98 | 58.02 | 57.20 | 57.68 | 179,884 | -0.20(-0.34%) |
Oct 25, 2013 | 57.46 | 57.92 | 57.01 | 57.88 | 157,467 | +0.66(+1.15%) |
Oct 24, 2013 | 56.37 | 57.36 | 56.37 | 57.22 | 116,918 | +1.07(+1.90%) |
Oct 23, 2013 | 56.26 | 56.64 | 55.87 | 56.15 | 123,832 | -0.42(-0.75%) |
Oct 22, 2013 | 56.09 | 56.82 | 56.09 | 56.58 | 102,710 | +0.57(+1.01%) |
Oct 21, 2013 | 56.54 | 56.72 | 55.59 | 56.01 | 142,416 | -0.63(-1.11%) |
Oct 18, 2013 | 56.19 | 56.71 | 55.64 | 56.64 | 218,161 | +0.91(+1.63%) |
Oct 17, 2013 | 54.79 | 55.83 | 54.78 | 55.73 | 113,601 | +0.62(+1.13%) |
Oct 16, 2013 | 54.94 | 55.33 | 54.75 | 55.11 | 199,802 | +0.50(+0.92%) |
Oct 15, 2013 | 54.82 | 54.89 | 54.25 | 54.61 | 108,048 | -0.23(-0.42%) |
Oct 14, 2013 | 54.18 | 54.93 | 54.14 | 54.84 | 115,976 | +0.29(+0.54%) |
Oct 11, 2013 | 52.98 | 54.74 | 52.98 | 54.55 | 147,158 | +1.27(+2.38%) |
Oct 10, 2013 | 52.94 | 53.40 | 52.63 | 53.28 | 143,235 | +1.04(+2.00%) |
Oct 09, 2013 | 52.59 | 52.67 | 51.83 | 52.24 | 202,776 | -0.35(-0.67%) |
Oct 08, 2013 | 53.40 | 53.55 | 52.55 | 52.59 | 173,876 | -0.89(-1.67%) |
Oct 07, 2013 | 54.05 | 54.29 | 53.45 | 53.48 | 191,816 | -0.97(-1.79%) |
Oct 04, 2013 | 53.82 | 54.62 | 53.74 | 54.45 | 104,315 | +0.48(+0.90%) |
Oct 03, 2013 | 54.95 | 55.15 | 53.94 | 53.97 | 245,009 | -1.25(-2.26%) |
Oct 02, 2013 | 55.40 | 55.55 | 54.82 | 55.21 | 232,878 | -0.41(-0.74%) |