Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 59.46 | 60.07 | 60.07 | 60.07 | 2,945,436 | +0.60(+1.00%) |
Dec 30, 2013 | 58.80 | 59.50 | 58.72 | 59.48 | 2,079,448 | +0.63(+1.06%) |
Dec 27, 2013 | 58.81 | 59.14 | 58.71 | 58.85 | 1,127,389 | +0.07(+0.11%) |
Dec 26, 2013 | 58.28 | 58.83 | 58.28 | 58.78 | 2,212,070 | +0.56(+0.96%) |
Dec 24, 2013 | 57.32 | 58.24 | 57.32 | 58.22 | 1,428,808 | +0.87(+1.52%) |
Dec 23, 2013 | 56.94 | 57.43 | 56.65 | 57.35 | 2,165,341 | +0.83(+1.48%) |
Dec 20, 2013 | 56.13 | 57.04 | 56.01 | 56.52 | 5,266,839 | +0.68(+1.23%) |
Dec 19, 2013 | 55.51 | 56.15 | 55.36 | 55.84 | 3,811,663 | +0.28(+0.50%) |
Dec 18, 2013 | 55.14 | 55.71 | 54.53 | 55.56 | 2,703,029 | +0.45(+0.82%) |
Dec 17, 2013 | 54.90 | 55.28 | 54.56 | 55.11 | 4,579,156 | +0.45(+0.82%) |
Dec 16, 2013 | 54.53 | 55.10 | 54.50 | 54.66 | 2,122,573 | +0.57(+1.05%) |
Dec 13, 2013 | 55.47 | 55.49 | 54.06 | 54.09 | 3,696,194 | -0.89(-1.61%) |
Dec 12, 2013 | 55.16 | 55.49 | 54.93 | 54.98 | 2,593,529 | -0.25(-0.46%) |
Dec 11, 2013 | 55.94 | 55.94 | 55.15 | 55.23 | 2,246,822 | -0.56(-1.01%) |
Dec 10, 2013 | 55.74 | 56.13 | 55.58 | 55.80 | 1,992,754 | -0.04(-0.07%) |
Dec 09, 2013 | 56.47 | 56.48 | 55.67 | 55.83 | 1,964,256 | -0.63(-1.12%) |
Dec 06, 2013 | 55.94 | 56.72 | 55.65 | 56.46 | 1,783,206 | +1.41(+2.56%) |
Dec 05, 2013 | 55.05 | 55.70 | 54.92 | 55.05 | 1,822,968 | -0.20(-0.36%) |
Dec 04, 2013 | 55.41 | 55.87 | 54.92 | 55.25 | 1,868,895 | -0.63(-1.13%) |
Dec 03, 2013 | 56.34 | 56.68 | 55.60 | 55.88 | 1,489,265 | -0.76(-1.35%) |
Dec 02, 2013 | 57.20 | 57.66 | 56.58 | 56.65 | 1,658,114 | -0.42(-0.74%) |
Nov 29, 2013 | 56.93 | 57.43 | 56.92 | 57.07 | 636,984 | +0.29(+0.51%) |
Nov 27, 2013 | 56.18 | 56.93 | 55.99 | 56.78 | 1,203,400 | +0.88(+1.58%) |
Nov 26, 2013 | 55.92 | 56.65 | 55.84 | 55.90 | 1,724,168 | -0.33(-0.58%) |
Nov 25, 2013 | 56.68 | 56.79 | 56.13 | 56.23 | 1,425,517 | -0.40(-0.71%) |
Nov 22, 2013 | 56.79 | 56.95 | 56.48 | 56.63 | 1,713,182 | -0.01(-0.03%) |
Nov 21, 2013 | 56.45 | 56.83 | 56.09 | 56.64 | 1,226,866 | +0.43(+0.76%) |
Nov 20, 2013 | 56.94 | 56.95 | 56.08 | 56.21 | 1,714,297 | -0.59(-1.04%) |
Nov 19, 2013 | 57.66 | 57.75 | 56.47 | 56.80 | 2,384,583 | -0.88(-1.53%) |
Nov 18, 2013 | 58.35 | 58.51 | 57.52 | 57.68 | 1,792,461 | -0.63(-1.08%) |
Nov 15, 2013 | 58.66 | 59.09 | 58.18 | 58.31 | 1,689,782 | -0.39(-0.67%) |
Nov 14, 2013 | 59.17 | 59.34 | 58.44 | 58.71 | 2,147,329 | -0.36(-0.60%) |
Nov 13, 2013 | 58.35 | 59.22 | 58.29 | 59.06 | 1,216,130 | +0.48(+0.82%) |
Nov 12, 2013 | 58.37 | 59.03 | 58.19 | 58.58 | 1,194,741 | +0.04(+0.08%) |
Nov 11, 2013 | 58.48 | 58.67 | 58.14 | 58.54 | 1,004,290 | -0.07(-0.13%) |
Nov 08, 2013 | 57.22 | 58.64 | 57.13 | 58.61 | 2,934,614 | +1.70(+2.99%) |
Nov 07, 2013 | 58.00 | 58.30 | 56.84 | 56.91 | 2,613,801 | -0.82(-1.42%) |
Nov 06, 2013 | 57.76 | 58.43 | 57.38 | 57.73 | 1,578,836 | +0.14(+0.24%) |
Nov 05, 2013 | 57.45 | 57.87 | 57.19 | 57.59 | 1,017,186 | +0.03(+0.05%) |
Nov 04, 2013 | 58.06 | 58.17 | 57.14 | 57.56 | 1,549,057 | -0.39(-0.68%) |
Nov 01, 2013 | 58.53 | 58.59 | 57.42 | 57.95 | 1,501,975 | -0.42(-0.72%) |
Oct 31, 2013 | 58.00 | 58.83 | 57.87 | 58.37 | 2,172,977 | +0.30(+0.51%) |
Oct 30, 2013 | 58.28 | 58.95 | 57.59 | 58.08 | 2,089,428 | -0.04(-0.06%) |
Oct 29, 2013 | 56.87 | 58.17 | 56.60 | 58.11 | 3,468,851 | +1.62(+2.86%) |
Oct 28, 2013 | 57.70 | 57.71 | 56.09 | 56.50 | 5,243,333 | -1.24(-2.16%) |
Oct 25, 2013 | 57.28 | 58.56 | 56.40 | 57.74 | 10,231,132 | -3.14(-5.16%) |
Oct 24, 2013 | 61.12 | 61.20 | 60.43 | 60.89 | 2,187,596 | -0.31(-0.51%) |
Oct 23, 2013 | 60.71 | 61.46 | 60.57 | 61.20 | 1,717,132 | +0.04(+0.06%) |
Oct 22, 2013 | 60.46 | 61.32 | 60.15 | 61.16 | 1,650,847 | +0.99(+1.64%) |
Oct 21, 2013 | 60.70 | 61.10 | 59.85 | 60.17 | 1,393,954 | -0.29(-0.48%) |
Oct 18, 2013 | 60.51 | 60.76 | 59.91 | 60.46 | 1,364,947 | +0.11(+0.18%) |
Oct 17, 2013 | 59.42 | 60.42 | 59.39 | 60.35 | 1,118,709 | +0.87(+1.47%) |
Oct 16, 2013 | 59.18 | 59.87 | 58.92 | 59.48 | 1,954,382 | +0.70(+1.20%) |
Oct 15, 2013 | 57.88 | 59.38 | 57.85 | 58.77 | 4,094,539 | +0.76(+1.30%) |
Oct 14, 2013 | 57.25 | 58.06 | 56.97 | 58.02 | 1,210,261 | +0.24(+0.42%) |
Oct 11, 2013 | 57.54 | 57.80 | 57.35 | 57.77 | 1,403,462 | +0.07(+0.13%) |
Oct 10, 2013 | 57.31 | 57.97 | 56.85 | 57.70 | 1,415,314 | +1.10(+1.94%) |
Oct 09, 2013 | 56.46 | 57.25 | 55.68 | 56.60 | 2,415,342 | +0.32(+0.57%) |
Oct 08, 2013 | 57.47 | 57.47 | 56.21 | 56.28 | 2,936,428 | -1.32(-2.29%) |
Oct 07, 2013 | 58.57 | 58.70 | 57.56 | 57.60 | 2,002,206 | -1.67(-2.82%) |
Oct 04, 2013 | 57.75 | 59.34 | 57.41 | 59.28 | 2,031,084 | +1.46(+2.52%) |
Oct 03, 2013 | 58.13 | 58.28 | 56.71 | 57.82 | 1,786,562 | -0.59(-1.00%) |
Oct 02, 2013 | 58.27 | 58.42 | 57.23 | 58.40 | 2,611,812 | -0.44(-0.76%) |