Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 61.82 | 62.52 | 62.52 | 62.52 | 1,188,000 | +0.98(+1.59%) |
Dec 30, 2013 | 61.28 | 61.74 | 60.76 | 61.54 | 1,158,102 | +0.05(+0.08%) |
Dec 27, 2013 | 61.91 | 62.80 | 61.40 | 61.49 | 1,408,620 | -0.22(-0.36%) |
Dec 26, 2013 | 61.12 | 61.85 | 60.92 | 61.71 | 1,457,900 | +0.88(+1.45%) |
Dec 24, 2013 | 60.72 | 61.50 | 60.56 | 60.83 | 741,585 | -0.07(-0.11%) |
Dec 23, 2013 | 60.00 | 60.95 | 59.99 | 60.90 | 1,857,498 | +1.25(+2.10%) |
Dec 20, 2013 | 58.10 | 59.93 | 58.01 | 59.65 | 2,723,111 | +1.67(+2.88%) |
Dec 19, 2013 | 57.82 | 58.38 | 57.39 | 57.98 | 1,228,668 | -0.14(-0.24%) |
Dec 18, 2013 | 58.00 | 58.42 | 56.58 | 58.12 | 1,645,866 | +0.41(+0.71%) |
Dec 17, 2013 | 57.39 | 57.97 | 56.90 | 57.71 | 1,639,611 | +0.79(+1.39%) |
Dec 16, 2013 | 56.60 | 57.36 | 56.26 | 56.92 | 1,540,543 | +0.85(+1.52%) |
Dec 13, 2013 | 56.09 | 56.38 | 55.36 | 56.07 | 1,082,588 | +0.15(+0.27%) |
Dec 12, 2013 | 56.86 | 57.10 | 55.46 | 55.92 | 1,665,882 | -1.01(-1.77%) |
Dec 11, 2013 | 58.38 | 58.45 | 56.83 | 56.93 | 1,115,819 | -1.25(-2.15%) |
Dec 10, 2013 | 57.82 | 58.43 | 57.54 | 58.18 | 939,693 | +0.13(+0.22%) |
Dec 09, 2013 | 58.55 | 59.70 | 57.86 | 58.05 | 1,735,447 | +0.02(+0.03%) |
Dec 06, 2013 | 58.24 | 58.52 | 57.53 | 58.03 | 0 | -0.22(-0.38%) |
Dec 05, 2013 | 57.96 | 58.48 | 57.67 | 58.25 | 0 | +0.19(+0.33%) |
Dec 04, 2013 | 58.02 | 58.68 | 57.33 | 58.06 | 1,734,125 | -0.11(-0.19%) |
Dec 03, 2013 | 57.29 | 58.48 | 57.00 | 58.17 | 2,321,505 | +0.81(+1.41%) |
Dec 02, 2013 | 55.88 | 58.70 | 55.62 | 57.36 | 2,592,390 | +1.56(+2.80%) |
Nov 29, 2013 | 56.72 | 56.96 | 55.63 | 55.80 | 0 | -0.74(-1.31%) |
Nov 27, 2013 | 56.09 | 56.58 | 55.75 | 56.54 | 0 | +0.39(+0.69%) |
Nov 26, 2013 | 55.78 | 56.40 | 55.34 | 56.15 | 1,609,151 | +0.37(+0.66%) |
Nov 25, 2013 | 55.88 | 56.32 | 55.04 | 55.78 | 1,360,748 | +0.15(+0.27%) |
Nov 22, 2013 | 55.73 | 56.04 | 54.95 | 55.63 | 0 | +0.13(+0.23%) |
Nov 21, 2013 | 54.39 | 55.53 | 54.05 | 55.50 | 2,013,068 | +1.49(+2.76%) |
Nov 20, 2013 | 54.35 | 54.99 | 52.85 | 54.01 | 3,322,301 | -0.30(-0.55%) |
Nov 19, 2013 | 55.52 | 55.77 | 54.04 | 54.31 | 2,417,077 | -1.08(-1.95%) |
Nov 18, 2013 | 57.02 | 57.32 | 55.18 | 55.39 | 2,420,365 | -1.51(-2.65%) |
Nov 15, 2013 | 57.28 | 57.67 | 56.55 | 56.90 | 0 | -0.21(-0.37%) |
Nov 14, 2013 | 58.01 | 58.23 | 56.61 | 57.11 | 2,459,931 | -0.90(-1.55%) |
Nov 13, 2013 | 57.81 | 58.48 | 57.27 | 58.01 | 1,680,614 | +0.07(+0.12%) |
Nov 12, 2013 | 57.44 | 58.63 | 57.11 | 57.94 | 2,297,184 | +0.60(+1.05%) |
Nov 11, 2013 | 56.21 | 57.45 | 55.56 | 57.34 | 2,413,536 | +0.86(+1.52%) |
Nov 08, 2013 | 56.14 | 57.00 | 55.25 | 56.48 | 0 | +0.80(+1.44%) |
Nov 07, 2013 | 59.17 | 59.50 | 55.63 | 55.68 | 3,871,539 | -3.36(-5.69%) |
Nov 06, 2013 | 60.46 | 60.67 | 58.81 | 59.04 | 2,303,187 | -1.14(-1.89%) |
Nov 05, 2013 | 59.75 | 60.71 | 59.16 | 60.18 | 1,386,269 | +0.27(+0.45%) |
Nov 04, 2013 | 60.29 | 60.43 | 59.50 | 59.91 | 1,561,703 | -0.02(-0.03%) |
Nov 01, 2013 | 60.75 | 60.94 | 59.09 | 59.93 | 0 | -0.81(-1.34%) |
Oct 31, 2013 | 61.13 | 61.70 | 60.65 | 60.74 | 1,762,873 | -0.42(-0.69%) |
Oct 30, 2013 | 61.67 | 61.99 | 60.46 | 61.16 | 1,895,677 | -0.23(-0.37%) |
Oct 29, 2013 | 60.35 | 61.44 | 60.31 | 61.39 | 2,057,045 | +1.02(+1.69%) |
Oct 28, 2013 | 61.18 | 61.38 | 60.03 | 60.37 | 1,886,394 | -0.46(-0.76%) |
Oct 25, 2013 | 61.58 | 62.60 | 60.33 | 60.83 | 0 | -0.28(-0.46%) |
Oct 24, 2013 | 62.23 | 62.86 | 60.91 | 61.11 | 3,723,920 | -0.66(-1.07%) |
Oct 23, 2013 | 62.32 | 63.35 | 59.02 | 61.77 | 15,401,952 | -12.55(-16.89%) |
Oct 22, 2013 | 73.96 | 75.98 | 72.90 | 74.32 | 4,202,667 | +0.92(+1.25%) |
Oct 21, 2013 | 73.92 | 75.17 | 72.50 | 73.40 | 3,779,731 | -0.46(-0.63%) |
Oct 18, 2013 | 73.29 | 73.90 | 72.20 | 73.86 | 2,760,092 | +1.02(+1.40%) |
Oct 17, 2013 | 72.34 | 73.31 | 71.52 | 72.84 | 1,879,369 | -0.37(-0.51%) |
Oct 16, 2013 | 73.01 | 73.88 | 72.70 | 73.21 | 2,063,729 | +0.84(+1.16%) |
Oct 15, 2013 | 72.72 | 73.50 | 72.08 | 72.37 | 1,845,005 | -0.82(-1.12%) |
Oct 14, 2013 | 72.08 | 73.69 | 71.75 | 73.19 | 2,072,531 | +0.91(+1.26%) |
Oct 11, 2013 | 71.71 | 72.84 | 71.08 | 72.28 | 0 | +0.19(+0.26%) |
Oct 10, 2013 | 70.49 | 72.74 | 70.40 | 72.09 | 2,374,919 | +3.07(+4.45%) |
Oct 09, 2013 | 70.17 | 70.83 | 67.23 | 69.02 | 2,646,591 | -1.08(-1.54%) |
Oct 08, 2013 | 71.61 | 72.60 | 69.15 | 70.10 | 2,994,254 | -1.39(-1.94%) |
Oct 07, 2013 | 71.80 | 73.98 | 71.40 | 71.49 | 2,323,635 | -1.22(-1.68%) |
Oct 04, 2013 | 72.97 | 74.06 | 72.15 | 72.71 | 2,896,425 | -0.38(-0.52%) |
Oct 03, 2013 | 68.47 | 73.51 | 68.47 | 73.09 | 6,082,936 | +4.50(+6.56%) |
Oct 02, 2013 | 68.57 | 69.41 | 67.55 | 68.59 | 4,740,939 | -1.17(-1.68%) |