Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 57.19 | 56.85 | 56.85 | 56.85 | 172,800 | -0.21(-0.37%) |
Dec 30, 2013 | 57.51 | 57.51 | 56.69 | 57.06 | 67,421 | -0.55(-0.95%) |
Dec 27, 2013 | 57.83 | 58.09 | 57.25 | 57.61 | 52,892 | +0.00(+0.00%) |
Dec 26, 2013 | 57.65 | 58.00 | 57.21 | 57.61 | 61,570 | +0.15(+0.26%) |
Dec 24, 2013 | 57.47 | 57.86 | 56.89 | 57.46 | 94,404 | +0.09(+0.16%) |
Dec 23, 2013 | 56.25 | 57.62 | 55.66 | 57.37 | 197,809 | +1.14(+2.03%) |
Dec 20, 2013 | 56.17 | 56.85 | 55.31 | 56.23 | 383,683 | +0.32(+0.57%) |
Dec 19, 2013 | 55.42 | 56.69 | 55.41 | 55.91 | 160,328 | +0.29(+0.52%) |
Dec 18, 2013 | 54.24 | 55.77 | 53.86 | 55.62 | 200,121 | +1.60(+2.96%) |
Dec 17, 2013 | 55.95 | 55.95 | 53.91 | 54.02 | 284,864 | -2.11(-3.76%) |
Dec 16, 2013 | 54.26 | 56.30 | 54.26 | 56.13 | 228,040 | +1.80(+3.31%) |
Dec 13, 2013 | 54.53 | 54.95 | 53.90 | 54.33 | 327,052 | -0.18(-0.33%) |
Dec 12, 2013 | 55.75 | 55.85 | 54.31 | 54.51 | 149,306 | -1.16(-2.08%) |
Dec 11, 2013 | 57.23 | 57.88 | 55.57 | 55.67 | 162,331 | -1.65(-2.88%) |
Dec 10, 2013 | 57.29 | 57.53 | 56.49 | 57.32 | 132,273 | -0.18(-0.31%) |
Dec 09, 2013 | 56.92 | 57.85 | 56.57 | 57.50 | 101,787 | +0.73(+1.29%) |
Dec 06, 2013 | 56.92 | 57.35 | 56.39 | 56.77 | 0 | +0.55(+0.98%) |
Dec 05, 2013 | 55.81 | 56.46 | 55.54 | 56.22 | 0 | +0.25(+0.45%) |
Dec 04, 2013 | 55.72 | 56.50 | 54.77 | 55.97 | 0 | +0.17(+0.30%) |
Dec 03, 2013 | 56.44 | 56.97 | 55.69 | 55.80 | 0 | -0.79(-1.40%) |
Dec 02, 2013 | 57.15 | 57.86 | 56.44 | 56.59 | 200,630 | -0.74(-1.30%) |
Nov 29, 2013 | 57.83 | 57.99 | 57.29 | 57.34 | 0 | -0.14(-0.25%) |
Nov 27, 2013 | 57.40 | 57.80 | 56.94 | 57.48 | 0 | -0.01(-0.02%) |
Nov 26, 2013 | 56.99 | 57.80 | 56.62 | 57.49 | 0 | +0.48(+0.84%) |
Nov 25, 2013 | 57.66 | 58.20 | 56.96 | 57.01 | 182,940 | -0.65(-1.13%) |
Nov 22, 2013 | 56.29 | 57.70 | 55.91 | 57.66 | 0 | +1.22(+2.16%) |
Nov 21, 2013 | 55.30 | 56.52 | 54.87 | 56.44 | 183,221 | +1.19(+2.15%) |
Nov 20, 2013 | 54.10 | 55.56 | 53.90 | 55.25 | 0 | +1.21(+2.24%) |
Nov 19, 2013 | 54.94 | 55.30 | 53.91 | 54.04 | 177,307 | -1.04(-1.89%) |
Nov 18, 2013 | 55.57 | 56.03 | 54.58 | 55.08 | 0 | -0.52(-0.94%) |
Nov 15, 2013 | 55.33 | 56.09 | 54.92 | 55.60 | 0 | +0.19(+0.34%) |
Nov 14, 2013 | 55.34 | 55.56 | 54.86 | 55.41 | 56,336 | +0.45(+0.82%) |
Nov 12, 2013 | 54.57 | 55.01 | 54.15 | 54.96 | 0 | +0.37(+0.68%) |
Nov 11, 2013 | 54.67 | 54.99 | 53.77 | 54.59 | 0 | -0.27(-0.49%) |
Nov 08, 2013 | 54.04 | 55.40 | 54.04 | 54.86 | 0 | +0.78(+1.44%) |
Nov 07, 2013 | 55.10 | 55.30 | 53.63 | 54.08 | 185,119 | -0.94(-1.71%) |
Nov 06, 2013 | 56.94 | 56.99 | 54.98 | 55.02 | 99,270 | -1.41(-2.50%) |
Nov 05, 2013 | 55.59 | 56.59 | 55.43 | 56.43 | 226,557 | +0.72(+1.29%) |
Nov 04, 2013 | 54.54 | 55.89 | 54.09 | 55.71 | 163,791 | +1.22(+2.24%) |
Nov 01, 2013 | 53.88 | 55.50 | 53.88 | 54.49 | 0 | +0.44(+0.81%) |
Oct 31, 2013 | 53.19 | 54.25 | 52.77 | 54.05 | 0 | +0.72(+1.35%) |
Oct 30, 2013 | 51.42 | 54.58 | 48.94 | 53.33 | 685,850 | -1.43(-2.61%) |
Oct 29, 2013 | 53.69 | 56.39 | 53.55 | 54.76 | 0 | +1.17(+2.18%) |
Oct 28, 2013 | 53.96 | 54.14 | 52.99 | 53.59 | 0 | -0.37(-0.69%) |
Oct 25, 2013 | 54.78 | 54.78 | 53.61 | 53.96 | 0 | -0.60(-1.10%) |
Oct 24, 2013 | 54.48 | 54.74 | 54.31 | 54.56 | 113,422 | +0.06(+0.11%) |
Oct 23, 2013 | 55.64 | 55.75 | 53.52 | 54.50 | 0 | -1.45(-2.59%) |
Oct 22, 2013 | 55.03 | 56.06 | 54.96 | 55.95 | 394,493 | +1.02(+1.86%) |
Oct 21, 2013 | 55.39 | 55.39 | 54.83 | 54.93 | 225,071 | -0.36(-0.65%) |
Oct 18, 2013 | 55.72 | 56.34 | 55.28 | 55.29 | 290,812 | +0.03(+0.05%) |
Oct 17, 2013 | 55.77 | 56.02 | 55.07 | 55.26 | 164,682 | -0.63(-1.13%) |
Oct 16, 2013 | 55.35 | 56.11 | 55.10 | 55.89 | 150,937 | +0.73(+1.32%) |
Oct 15, 2013 | 54.21 | 55.32 | 54.21 | 55.16 | 163,981 | +0.55(+1.01%) |
Oct 14, 2013 | 53.11 | 54.86 | 52.69 | 54.61 | 154,632 | +1.07(+2.00%) |
Oct 11, 2013 | 52.48 | 53.63 | 52.48 | 53.54 | 0 | +0.68(+1.29%) |
Oct 10, 2013 | 52.55 | 52.97 | 52.17 | 52.86 | 194,924 | +0.94(+1.81%) |
Oct 09, 2013 | 52.75 | 53.00 | 51.48 | 51.92 | 0 | -0.73(-1.39%) |
Oct 08, 2013 | 55.32 | 55.77 | 52.46 | 52.65 | 186,607 | -2.57(-4.65%) |
Oct 07, 2013 | 55.63 | 56.05 | 54.82 | 55.22 | 0 | -0.78(-1.39%) |
Oct 04, 2013 | 55.63 | 56.34 | 54.98 | 56.00 | 0 | +0.22(+0.39%) |
Oct 03, 2013 | 56.04 | 56.39 | 55.17 | 55.78 | 0 | -0.47(-0.84%) |
Oct 02, 2013 | 56.81 | 56.89 | 56.16 | 56.25 | 75,823 | -0.82(-1.44%) |