Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 55.51 | 55.21 | 55.21 | 55.21 | 149,343 | -0.36(-0.65%) |
Dec 30, 2013 | 54.92 | 55.63 | 54.92 | 55.57 | 100,843 | +0.48(+0.87%) |
Dec 27, 2013 | 55.32 | 55.34 | 54.71 | 55.10 | 56,627 | +0.02(+0.04%) |
Dec 26, 2013 | 55.34 | 55.87 | 54.85 | 55.08 | 75,062 | -0.01(-0.01%) |
Dec 24, 2013 | 55.07 | 55.33 | 54.84 | 55.08 | 36,848 | +0.17(+0.30%) |
Dec 23, 2013 | 54.87 | 55.02 | 54.32 | 54.92 | 193,462 | +0.33(+0.60%) |
Dec 20, 2013 | 53.52 | 54.71 | 53.52 | 54.59 | 332,464 | +1.01(+1.89%) |
Dec 19, 2013 | 53.98 | 54.19 | 53.46 | 53.58 | 149,992 | -0.62(-1.15%) |
Dec 18, 2013 | 54.02 | 54.30 | 53.07 | 54.20 | 348,212 | +0.06(+0.11%) |
Dec 17, 2013 | 53.74 | 54.53 | 53.44 | 54.14 | 158,261 | +0.48(+0.89%) |
Dec 16, 2013 | 56.48 | 56.48 | 53.47 | 53.67 | 134,555 | -0.01(-0.03%) |
Dec 13, 2013 | 53.89 | 54.04 | 53.26 | 53.68 | 84,302 | +0.09(+0.16%) |
Dec 12, 2013 | 53.78 | 54.50 | 53.45 | 53.59 | 248,261 | -0.26(-0.48%) |
Dec 11, 2013 | 55.14 | 55.33 | 53.65 | 53.85 | 137,681 | -1.24(-2.24%) |
Dec 10, 2013 | 55.39 | 55.39 | 54.52 | 55.09 | 140,231 | -0.38(-0.69%) |
Dec 09, 2013 | 55.94 | 55.94 | 55.35 | 55.47 | 73,642 | -0.50(-0.90%) |
Dec 06, 2013 | 56.22 | 56.43 | 55.59 | 55.97 | 84,135 | +0.26(+0.46%) |
Dec 05, 2013 | 55.67 | 56.16 | 55.53 | 55.72 | 65,317 | +0.18(+0.32%) |
Dec 04, 2013 | 55.02 | 56.15 | 54.75 | 55.54 | 123,385 | +0.47(+0.86%) |
Dec 03, 2013 | 55.18 | 55.60 | 54.85 | 55.06 | 149,239 | -0.37(-0.66%) |
Dec 02, 2013 | 56.36 | 56.68 | 55.05 | 55.43 | 80,284 | -0.83(-1.48%) |
Nov 29, 2013 | 56.51 | 56.77 | 56.05 | 56.26 | 81,716 | +0.03(+0.05%) |
Nov 27, 2013 | 56.31 | 56.74 | 55.85 | 56.23 | 147,824 | +0.13(+0.23%) |
Nov 26, 2013 | 56.47 | 56.72 | 55.82 | 56.10 | 191,591 | -0.24(-0.43%) |
Nov 25, 2013 | 57.81 | 58.24 | 56.12 | 56.35 | 110,035 | -1.57(-2.70%) |
Nov 22, 2013 | 58.55 | 58.55 | 57.68 | 57.91 | 97,917 | -0.50(-0.86%) |
Nov 21, 2013 | 58.01 | 58.43 | 57.79 | 58.42 | 79,558 | +0.64(+1.11%) |
Nov 20, 2013 | 58.20 | 58.86 | 57.32 | 57.78 | 97,928 | -0.35(-0.61%) |
Nov 19, 2013 | 58.24 | 58.37 | 57.63 | 58.13 | 90,240 | -0.26(-0.44%) |
Nov 18, 2013 | 57.94 | 58.90 | 57.58 | 58.39 | 145,214 | +1.05(+1.83%) |
Nov 15, 2013 | 56.22 | 57.46 | 56.15 | 57.34 | 221,298 | +0.91(+1.62%) |
Nov 14, 2013 | 56.38 | 56.94 | 56.22 | 56.43 | 124,990 | +0.25(+0.45%) |
Nov 13, 2013 | 56.00 | 56.63 | 55.84 | 56.17 | 113,046 | -0.29(-0.51%) |
Nov 12, 2013 | 56.11 | 56.69 | 55.97 | 56.46 | 249,634 | +0.27(+0.47%) |
Nov 11, 2013 | 57.44 | 57.44 | 56.19 | 56.20 | 137,473 | -0.37(-0.66%) |
Nov 08, 2013 | 56.48 | 56.90 | 55.31 | 56.57 | 172,406 | -0.07(-0.13%) |
Nov 07, 2013 | 57.06 | 57.37 | 56.35 | 56.64 | 193,071 | -0.34(-0.61%) |
Nov 06, 2013 | 57.14 | 57.54 | 56.79 | 56.99 | 134,195 | +0.06(+0.10%) |
Nov 05, 2013 | 57.83 | 58.29 | 56.71 | 56.93 | 992,859 | -1.54(-2.64%) |
Nov 04, 2013 | 58.53 | 58.65 | 57.92 | 58.47 | 115,034 | -0.04(-0.06%) |
Nov 01, 2013 | 58.38 | 59.29 | 57.66 | 58.51 | 169,640 | -0.03(-0.05%) |
Oct 31, 2013 | 58.22 | 59.32 | 58.17 | 58.54 | 305,653 | +0.24(+0.42%) |
Oct 30, 2013 | 57.81 | 58.85 | 57.12 | 58.29 | 201,777 | +0.58(+1.01%) |
Oct 29, 2013 | 57.46 | 57.88 | 56.66 | 57.71 | 113,010 | -0.32(-0.54%) |
Oct 28, 2013 | 58.29 | 58.53 | 57.69 | 58.03 | 54,366 | -0.27(-0.47%) |
Oct 25, 2013 | 58.23 | 58.49 | 57.72 | 58.30 | 115,949 | +0.27(+0.47%) |
Oct 24, 2013 | 57.83 | 58.17 | 57.45 | 58.03 | 85,582 | +0.19(+0.32%) |
Oct 23, 2013 | 57.19 | 58.14 | 57.19 | 57.84 | 80,559 | +0.47(+0.83%) |
Oct 22, 2013 | 57.27 | 57.78 | 57.16 | 57.37 | 85,377 | +0.44(+0.77%) |
Oct 21, 2013 | 57.07 | 57.07 | 56.56 | 56.93 | 88,161 | -0.24(-0.41%) |
Oct 18, 2013 | 57.11 | 57.30 | 56.53 | 57.17 | 135,262 | +0.43(+0.76%) |
Oct 17, 2013 | 55.59 | 56.74 | 55.51 | 56.74 | 119,525 | +0.91(+1.63%) |
Oct 16, 2013 | 54.33 | 55.85 | 54.33 | 55.82 | 101,282 | +1.59(+2.93%) |
Oct 15, 2013 | 53.18 | 54.31 | 53.18 | 54.24 | 253,248 | +0.00(+0.00%) |
Oct 14, 2013 | 54.57 | 54.59 | 53.92 | 54.24 | 135,098 | -0.69(-1.26%) |
Oct 11, 2013 | 53.90 | 54.94 | 53.90 | 54.92 | 90,634 | +0.65(+1.19%) |
Oct 10, 2013 | 54.11 | 54.49 | 53.93 | 54.28 | 136,071 | +0.70(+1.31%) |
Oct 09, 2013 | 53.94 | 54.24 | 53.24 | 53.57 | 74,190 | -0.34(-0.64%) |
Oct 08, 2013 | 54.01 | 54.30 | 53.74 | 53.92 | 166,991 | -0.12(-0.23%) |
Oct 07, 2013 | 53.87 | 54.23 | 53.73 | 54.04 | 142,895 | -0.09(-0.17%) |
Oct 04, 2013 | 53.78 | 54.34 | 53.76 | 54.13 | 36,863 | +0.22(+0.40%) |
Oct 03, 2013 | 54.24 | 54.24 | 53.27 | 53.92 | 134,022 | -0.57(-1.04%) |
Oct 02, 2013 | 53.96 | 54.58 | 53.91 | 54.49 | 241,754 | +0.25(+0.46%) |