Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 59.40 | 59.25 | 59.25 | 59.25 | 346,896 | +0.07(+0.11%) |
Dec 30, 2013 | 59.41 | 59.67 | 59.09 | 59.18 | 368,624 | -0.12(-0.21%) |
Dec 27, 2013 | 59.79 | 59.88 | 59.26 | 59.31 | 305,684 | -0.27(-0.45%) |
Dec 26, 2013 | 59.98 | 59.98 | 59.37 | 59.57 | 395,005 | -0.07(-0.11%) |
Dec 24, 2013 | 58.98 | 59.81 | 58.82 | 59.64 | 187,876 | +0.79(+1.34%) |
Dec 23, 2013 | 58.80 | 59.13 | 58.49 | 58.85 | 542,394 | +0.32(+0.55%) |
Dec 20, 2013 | 58.55 | 59.21 | 58.36 | 58.53 | 1,372,110 | +0.22(+0.37%) |
Dec 19, 2013 | 59.17 | 59.60 | 58.31 | 58.31 | 558,348 | -1.07(-1.80%) |
Dec 18, 2013 | 59.30 | 59.46 | 58.24 | 59.38 | 361,646 | +0.36(+0.60%) |
Dec 17, 2013 | 59.03 | 59.18 | 58.65 | 59.03 | 263,427 | +0.00(+0.00%) |
Dec 16, 2013 | 58.86 | 59.56 | 58.71 | 59.03 | 310,950 | +0.37(+0.64%) |
Dec 13, 2013 | 58.74 | 58.97 | 58.07 | 58.65 | 265,198 | +0.11(+0.18%) |
Dec 12, 2013 | 58.40 | 58.79 | 58.07 | 58.55 | 507,044 | +0.01(+0.01%) |
Dec 11, 2013 | 59.83 | 60.12 | 58.40 | 58.54 | 338,108 | -1.32(-2.20%) |
Dec 10, 2013 | 59.51 | 60.59 | 59.31 | 59.85 | 373,857 | +0.11(+0.18%) |
Dec 09, 2013 | 59.79 | 60.48 | 59.52 | 59.75 | 358,350 | +0.02(+0.03%) |
Dec 06, 2013 | 59.08 | 60.20 | 59.07 | 59.73 | 0 | +0.77(+1.31%) |
Dec 05, 2013 | 59.05 | 59.45 | 58.69 | 58.96 | 0 | -0.15(-0.25%) |
Dec 04, 2013 | 58.94 | 59.51 | 58.65 | 59.11 | 0 | -0.22(-0.36%) |
Dec 03, 2013 | 59.16 | 59.84 | 58.76 | 59.32 | 0 | +0.03(+0.06%) |
Dec 02, 2013 | 59.17 | 60.23 | 58.72 | 59.29 | 0 | +0.12(+0.20%) |
Nov 29, 2013 | 59.73 | 59.77 | 59.03 | 59.17 | 0 | -0.34(-0.57%) |
Nov 27, 2013 | 59.40 | 59.57 | 59.11 | 59.51 | 0 | +0.35(+0.59%) |
Nov 26, 2013 | 58.88 | 59.22 | 58.28 | 59.17 | 0 | +0.39(+0.66%) |
Nov 25, 2013 | 60.18 | 60.18 | 58.68 | 58.78 | 0 | -1.01(-1.69%) |
Nov 22, 2013 | 59.44 | 60.05 | 59.05 | 59.79 | 0 | +0.35(+0.58%) |
Nov 21, 2013 | 59.13 | 59.70 | 59.12 | 59.44 | 218,588 | +0.41(+0.69%) |
Nov 20, 2013 | 59.08 | 59.24 | 58.51 | 59.03 | 0 | +0.20(+0.34%) |
Nov 19, 2013 | 59.18 | 59.51 | 58.74 | 58.84 | 0 | -0.22(-0.38%) |
Nov 18, 2013 | 59.61 | 59.76 | 58.81 | 59.06 | 0 | -0.46(-0.77%) |
Nov 15, 2013 | 59.70 | 59.83 | 59.13 | 59.51 | 0 | +0.00(+0.00%) |
Nov 14, 2013 | 59.54 | 59.65 | 59.14 | 59.51 | 151,211 | +0.05(+0.08%) |
Nov 13, 2013 | 58.43 | 59.51 | 58.43 | 59.46 | 0 | +0.74(+1.27%) |
Nov 12, 2013 | 58.95 | 59.12 | 58.49 | 58.72 | 0 | -0.28(-0.48%) |
Nov 11, 2013 | 58.84 | 59.27 | 58.61 | 59.00 | 0 | +0.22(+0.38%) |
Nov 08, 2013 | 57.46 | 58.83 | 57.46 | 58.78 | 0 | +1.45(+2.53%) |
Nov 07, 2013 | 58.45 | 58.59 | 57.30 | 57.33 | 0 | -1.13(-1.94%) |
Nov 06, 2013 | 58.88 | 59.13 | 58.32 | 58.46 | 0 | -0.04(-0.07%) |
Nov 05, 2013 | 58.25 | 58.93 | 57.79 | 58.50 | 421,978 | -0.07(-0.11%) |
Nov 04, 2013 | 59.73 | 61.73 | 58.33 | 58.57 | 374,197 | +0.07(+0.13%) |
Nov 01, 2013 | 57.72 | 59.01 | 57.63 | 58.50 | 0 | +1.18(+2.05%) |
Oct 31, 2013 | 55.86 | 58.37 | 55.36 | 57.32 | 0 | +1.70(+3.05%) |
Oct 30, 2013 | 56.02 | 56.43 | 55.54 | 55.62 | 731,507 | -0.27(-0.49%) |
Oct 29, 2013 | 55.54 | 55.94 | 54.96 | 55.90 | 510,266 | +0.31(+0.57%) |
Oct 28, 2013 | 56.63 | 56.63 | 55.09 | 55.58 | 0 | -1.08(-1.90%) |
Oct 25, 2013 | 56.91 | 57.11 | 56.33 | 56.66 | 0 | -0.13(-0.23%) |
Oct 24, 2013 | 57.77 | 58.15 | 56.72 | 56.79 | 0 | -0.96(-1.66%) |
Oct 23, 2013 | 58.00 | 58.12 | 57.49 | 57.75 | 0 | -0.50(-0.85%) |
Oct 22, 2013 | 58.30 | 58.50 | 57.74 | 58.25 | 377,456 | +0.22(+0.37%) |
Oct 21, 2013 | 58.09 | 58.17 | 57.63 | 58.03 | 0 | +0.07(+0.13%) |
Oct 18, 2013 | 57.26 | 58.02 | 57.10 | 57.96 | 444,574 | +1.05(+1.85%) |
Oct 17, 2013 | 56.72 | 56.93 | 56.27 | 56.91 | 320,807 | +0.11(+0.19%) |
Oct 16, 2013 | 56.84 | 56.88 | 56.33 | 56.80 | 468,122 | +0.36(+0.63%) |
Oct 15, 2013 | 57.16 | 57.17 | 55.97 | 56.44 | 331,596 | -1.03(-1.80%) |
Oct 14, 2013 | 56.67 | 57.50 | 56.57 | 57.48 | 182,554 | +0.43(+0.75%) |
Oct 11, 2013 | 56.49 | 57.19 | 55.82 | 57.05 | 0 | +0.30(+0.53%) |
Oct 10, 2013 | 55.17 | 56.78 | 54.82 | 56.75 | 491,551 | +2.22(+4.07%) |
Oct 09, 2013 | 54.81 | 55.28 | 54.18 | 54.53 | 0 | +0.04(+0.08%) |
Oct 08, 2013 | 55.08 | 55.72 | 54.44 | 54.49 | 324,724 | -0.69(-1.25%) |
Oct 07, 2013 | 55.57 | 55.81 | 55.17 | 55.18 | 396,379 | -0.99(-1.75%) |
Oct 04, 2013 | 56.05 | 56.48 | 55.86 | 56.16 | 0 | +0.05(+0.09%) |
Oct 03, 2013 | 56.24 | 56.30 | 55.33 | 56.11 | 0 | -0.25(-0.44%) |
Oct 02, 2013 | 56.33 | 56.55 | 55.64 | 56.36 | 0 | -0.31(-0.56%) |