Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 56.14 | 56.17 | 56.17 | 56.17 | 1,784,860 | +0.05(+0.09%) |
Dec 30, 2013 | 56.62 | 56.68 | 56.01 | 56.12 | 1,728,046 | -0.50(-0.88%) |
Dec 27, 2013 | 56.12 | 56.74 | 55.89 | 56.62 | 2,792,712 | +0.68(+1.22%) |
Dec 26, 2013 | 55.98 | 56.09 | 55.84 | 55.94 | 916,150 | +0.09(+0.17%) |
Dec 24, 2013 | 55.82 | 55.98 | 55.65 | 55.84 | 573,749 | +0.08(+0.14%) |
Dec 23, 2013 | 55.56 | 56.03 | 55.30 | 55.77 | 2,145,948 | +0.47(+0.85%) |
Dec 20, 2013 | 55.23 | 55.56 | 55.18 | 55.29 | 3,632,608 | +0.27(+0.49%) |
Dec 19, 2013 | 54.56 | 55.25 | 54.24 | 55.03 | 3,496,887 | +0.26(+0.48%) |
Dec 18, 2013 | 54.13 | 54.77 | 53.52 | 54.77 | 4,500,240 | +0.72(+1.33%) |
Dec 17, 2013 | 54.64 | 54.66 | 53.88 | 54.05 | 3,441,826 | -0.60(-1.10%) |
Dec 16, 2013 | 54.61 | 54.79 | 54.37 | 54.65 | 3,088,930 | +0.07(+0.13%) |
Dec 13, 2013 | 54.86 | 55.22 | 54.40 | 54.58 | 2,334,298 | -0.32(-0.58%) |
Dec 12, 2013 | 54.67 | 55.11 | 54.49 | 54.90 | 2,602,219 | +0.25(+0.45%) |
Dec 11, 2013 | 55.43 | 55.43 | 54.47 | 54.65 | 3,356,012 | -0.78(-1.41%) |
Dec 10, 2013 | 54.96 | 55.67 | 54.89 | 55.43 | 3,960,358 | +0.20(+0.37%) |
Dec 09, 2013 | 55.60 | 55.60 | 55.07 | 55.23 | 1,917,533 | +0.08(+0.14%) |
Dec 06, 2013 | 55.00 | 55.26 | 54.62 | 55.15 | 2,371,796 | +0.83(+1.53%) |
Dec 05, 2013 | 54.56 | 54.68 | 54.16 | 54.32 | 2,803,237 | -0.51(-0.92%) |
Dec 04, 2013 | 54.73 | 55.35 | 54.43 | 54.82 | 3,189,320 | +0.07(+0.13%) |
Dec 03, 2013 | 55.91 | 56.00 | 54.60 | 54.75 | 4,425,191 | -1.36(-2.43%) |
Dec 02, 2013 | 55.64 | 56.40 | 55.64 | 56.11 | 3,181,312 | +0.40(+0.71%) |
Nov 29, 2013 | 56.22 | 56.37 | 55.69 | 55.71 | 1,402,993 | -0.33(-0.59%) |
Nov 27, 2013 | 55.42 | 56.11 | 55.31 | 56.05 | 2,533,108 | +0.58(+1.04%) |
Nov 26, 2013 | 55.37 | 55.64 | 55.15 | 55.47 | 3,610,770 | +0.21(+0.38%) |
Nov 25, 2013 | 55.71 | 55.99 | 55.21 | 55.26 | 2,509,836 | -0.36(-0.65%) |
Nov 22, 2013 | 55.27 | 55.74 | 55.12 | 55.62 | 3,121,010 | +0.35(+0.64%) |
Nov 21, 2013 | 54.61 | 55.45 | 54.48 | 55.27 | 2,756,967 | +0.82(+1.50%) |
Nov 20, 2013 | 54.81 | 54.92 | 54.18 | 54.45 | 2,505,037 | -0.22(-0.40%) |
Nov 19, 2013 | 54.62 | 54.95 | 54.43 | 54.66 | 2,347,683 | +0.14(+0.25%) |
Nov 18, 2013 | 54.45 | 55.03 | 54.32 | 54.53 | 2,153,333 | +0.12(+0.23%) |
Nov 15, 2013 | 54.26 | 54.74 | 54.10 | 54.40 | 2,876,679 | +0.33(+0.62%) |
Nov 14, 2013 | 53.51 | 54.11 | 53.25 | 54.07 | 3,433,136 | +0.30(+0.55%) |
Nov 13, 2013 | 53.54 | 53.77 | 53.09 | 53.77 | 3,351,205 | +0.07(+0.12%) |
Nov 12, 2013 | 54.42 | 54.45 | 53.48 | 53.71 | 3,073,588 | -0.90(-1.64%) |
Nov 11, 2013 | 54.68 | 54.89 | 54.32 | 54.61 | 2,159,282 | -0.07(-0.13%) |
Nov 08, 2013 | 53.06 | 54.79 | 52.80 | 54.68 | 4,820,445 | +1.90(+3.59%) |
Nov 07, 2013 | 53.64 | 53.75 | 52.75 | 52.78 | 2,648,079 | -0.71(-1.33%) |
Nov 06, 2013 | 53.56 | 53.58 | 53.17 | 53.49 | 2,048,411 | +0.43(+0.80%) |
Nov 05, 2013 | 52.82 | 53.59 | 52.80 | 53.06 | 2,672,721 | +0.09(+0.16%) |
Nov 04, 2013 | 53.18 | 53.27 | 52.85 | 52.98 | 1,697,031 | -0.14(-0.27%) |
Nov 01, 2013 | 53.30 | 53.56 | 52.85 | 53.12 | 2,481,663 | -0.12(-0.22%) |
Oct 31, 2013 | 54.02 | 54.22 | 53.24 | 53.24 | 3,010,806 | -0.93(-1.71%) |
Oct 30, 2013 | 54.53 | 54.63 | 53.98 | 54.16 | 2,231,260 | -0.28(-0.52%) |
Oct 29, 2013 | 54.73 | 54.79 | 54.17 | 54.45 | 2,220,279 | -0.22(-0.40%) |
Oct 28, 2013 | 54.50 | 54.93 | 54.30 | 54.66 | 2,250,345 | +0.10(+0.19%) |
Oct 25, 2013 | 54.17 | 54.57 | 54.07 | 54.56 | 2,509,193 | +0.39(+0.72%) |
Oct 24, 2013 | 54.50 | 54.55 | 54.07 | 54.17 | 3,103,790 | -0.30(-0.56%) |
Oct 23, 2013 | 54.48 | 54.69 | 54.35 | 54.48 | 2,511,297 | -0.23(-0.42%) |
Oct 22, 2013 | 54.37 | 54.87 | 54.15 | 54.71 | 2,740,930 | +0.32(+0.59%) |
Oct 21, 2013 | 54.32 | 54.45 | 54.01 | 54.39 | 2,560,894 | +0.06(+0.11%) |
Oct 18, 2013 | 53.98 | 54.41 | 53.48 | 54.33 | 4,240,657 | +0.26(+0.48%) |
Oct 17, 2013 | 53.27 | 54.14 | 53.17 | 54.07 | 3,667,871 | +0.59(+1.10%) |
Oct 16, 2013 | 53.40 | 53.85 | 52.44 | 53.48 | 4,766,090 | +0.98(+1.88%) |
Oct 15, 2013 | 52.43 | 53.02 | 52.26 | 52.50 | 2,771,910 | -0.34(-0.64%) |
Oct 14, 2013 | 52.54 | 52.91 | 52.24 | 52.84 | 2,982,650 | +0.01(+0.03%) |
Oct 11, 2013 | 52.38 | 52.94 | 51.99 | 52.83 | 2,496,814 | +0.25(+0.47%) |
Oct 10, 2013 | 51.70 | 52.64 | 51.64 | 52.58 | 3,347,496 | +1.59(+3.11%) |
Oct 09, 2013 | 51.11 | 51.23 | 50.82 | 50.99 | 2,848,152 | -0.05(-0.10%) |
Oct 08, 2013 | 51.63 | 51.76 | 51.02 | 51.04 | 2,647,285 | -0.68(-1.31%) |
Oct 07, 2013 | 52.07 | 52.09 | 51.59 | 51.72 | 2,072,637 | -0.78(-1.49%) |
Oct 04, 2013 | 52.38 | 52.64 | 52.07 | 52.50 | 2,286,903 | +0.40(+0.76%) |
Oct 03, 2013 | 52.14 | 52.31 | 51.81 | 52.11 | 3,350,925 | -0.19(-0.36%) |
Oct 02, 2013 | 51.97 | 52.52 | 51.95 | 52.30 | 3,500,792 | +0.01(+0.01%) |