Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 55.62 | 55.45 | 55.45 | 55.45 | 964,900 | -0.15(-0.27%) |
Dec 30, 2013 | 55.48 | 55.90 | 55.40 | 55.60 | 847,181 | +0.14(+0.25%) |
Dec 27, 2013 | 55.81 | 56.01 | 55.19 | 55.46 | 787,910 | -0.36(-0.64%) |
Dec 26, 2013 | 55.11 | 56.06 | 55.11 | 55.82 | 664,345 | +0.93(+1.69%) |
Dec 24, 2013 | 55.08 | 55.17 | 54.54 | 54.89 | 326,146 | -0.07(-0.13%) |
Dec 23, 2013 | 55.23 | 55.41 | 54.49 | 54.96 | 2,857,306 | +0.15(+0.27%) |
Dec 20, 2013 | 54.86 | 55.13 | 54.45 | 54.81 | 3,433,774 | -0.13(-0.24%) |
Dec 19, 2013 | 56.00 | 56.26 | 54.35 | 54.94 | 1,838,770 | -1.06(-1.89%) |
Dec 18, 2013 | 55.35 | 56.27 | 54.98 | 56.00 | 1,702,617 | +0.77(+1.39%) |
Dec 17, 2013 | 55.01 | 55.68 | 54.96 | 55.23 | 1,170,582 | +0.08(+0.15%) |
Dec 16, 2013 | 55.56 | 56.03 | 55.10 | 55.15 | 833,474 | -0.16(-0.29%) |
Dec 13, 2013 | 55.89 | 55.96 | 55.06 | 55.31 | 543,581 | -0.32(-0.58%) |
Dec 12, 2013 | 54.91 | 55.91 | 54.80 | 55.63 | 866,923 | +0.55(+1.00%) |
Dec 11, 2013 | 56.10 | 56.28 | 55.03 | 55.08 | 959,039 | -0.91(-1.63%) |
Dec 10, 2013 | 56.28 | 56.78 | 55.87 | 55.99 | 837,121 | -0.37(-0.66%) |
Dec 09, 2013 | 56.85 | 57.29 | 56.30 | 56.36 | 1,022,473 | -0.64(-1.12%) |
Dec 06, 2013 | 57.65 | 57.84 | 56.92 | 57.00 | 1,224,279 | -0.16(-0.28%) |
Dec 05, 2013 | 56.90 | 57.60 | 56.72 | 57.16 | 3,427,310 | +0.18(+0.32%) |
Dec 04, 2013 | 55.36 | 57.05 | 55.29 | 56.98 | 2,688,214 | +1.23(+2.21%) |
Dec 03, 2013 | 55.59 | 56.03 | 55.13 | 55.75 | 1,520,496 | -0.10(-0.18%) |
Dec 02, 2013 | 56.86 | 58.07 | 55.69 | 55.85 | 2,182,844 | -0.81(-1.43%) |
Nov 29, 2013 | 56.22 | 56.95 | 56.07 | 56.66 | 621,656 | +0.84(+1.50%) |
Nov 27, 2013 | 55.45 | 55.89 | 55.15 | 55.82 | 741,531 | +0.53(+0.96%) |
Nov 26, 2013 | 55.32 | 55.68 | 55.01 | 55.29 | 4,891,641 | -0.03(-0.05%) |
Nov 25, 2013 | 55.08 | 55.62 | 54.44 | 55.32 | 1,387,604 | +0.32(+0.58%) |
Nov 22, 2013 | 53.73 | 55.35 | 53.44 | 55.00 | 1,512,005 | +1.43(+2.67%) |
Nov 21, 2013 | 53.59 | 53.80 | 53.10 | 53.57 | 1,427,310 | +0.09(+0.17%) |
Nov 20, 2013 | 53.59 | 54.12 | 53.17 | 53.48 | 1,578,325 | +0.14(+0.26%) |
Nov 19, 2013 | 51.56 | 53.58 | 51.23 | 53.34 | 1,936,304 | +1.62(+3.13%) |
Nov 18, 2013 | 52.50 | 52.81 | 51.45 | 51.72 | 1,850,558 | -0.84(-1.60%) |
Nov 15, 2013 | 52.40 | 52.86 | 52.15 | 52.56 | 1,724,331 | +0.20(+0.38%) |
Nov 14, 2013 | 51.30 | 52.50 | 51.19 | 52.36 | 1,781,753 | +1.65(+3.25%) |
Nov 12, 2013 | 51.35 | 51.72 | 50.33 | 50.71 | 2,097,120 | -0.82(-1.59%) |
Nov 11, 2013 | 49.85 | 51.70 | 49.77 | 51.53 | 2,969,215 | +1.62(+3.25%) |
Nov 08, 2013 | 49.99 | 50.47 | 49.32 | 49.91 | 2,911,650 | -0.03(-0.06%) |
Nov 07, 2013 | 49.53 | 50.33 | 49.02 | 49.94 | 5,411,357 | -1.04(-2.04%) |
Nov 06, 2013 | 51.83 | 52.03 | 50.96 | 50.98 | 2,745,243 | -0.28(-0.55%) |
Nov 05, 2013 | 52.18 | 52.40 | 50.52 | 51.26 | 4,177,556 | -1.36(-2.58%) |
Nov 04, 2013 | 53.30 | 53.40 | 52.22 | 52.62 | 2,482,326 | -0.74(-1.39%) |
Nov 01, 2013 | 55.71 | 55.82 | 52.68 | 53.36 | 5,273,437 | -2.87(-5.10%) |
Oct 31, 2013 | 57.00 | 59.86 | 55.50 | 56.23 | 5,625,852 | -2.82(-4.78%) |
Oct 30, 2013 | 58.90 | 59.26 | 58.38 | 59.05 | 1,339,887 | +0.38(+0.65%) |
Oct 29, 2013 | 59.47 | 59.59 | 57.99 | 58.67 | 1,650,074 | -0.73(-1.23%) |
Oct 28, 2013 | 59.93 | 60.18 | 59.02 | 59.40 | 1,765,890 | -0.57(-0.95%) |
Oct 25, 2013 | 58.35 | 59.98 | 58.11 | 59.97 | 2,019,233 | +1.97(+3.40%) |
Oct 24, 2013 | 56.50 | 59.73 | 56.29 | 58.00 | 3,051,844 | +1.67(+2.96%) |
Oct 23, 2013 | 55.31 | 56.37 | 55.02 | 56.33 | 948,474 | +0.64(+1.15%) |
Oct 22, 2013 | 56.54 | 56.81 | 55.03 | 55.69 | 969,066 | -0.46(-0.82%) |
Oct 21, 2013 | 56.53 | 56.92 | 55.68 | 56.15 | 1,151,919 | -0.38(-0.67%) |
Oct 18, 2013 | 56.64 | 56.76 | 55.85 | 56.53 | 1,335,472 | +0.33(+0.59%) |
Oct 17, 2013 | 55.78 | 56.34 | 55.11 | 56.20 | 1,141,077 | +0.29(+0.52%) |
Oct 16, 2013 | 55.79 | 55.99 | 55.20 | 55.91 | 961,791 | +0.88(+1.60%) |
Oct 15, 2013 | 54.82 | 55.93 | 54.75 | 55.03 | 1,570,596 | -0.06(-0.11%) |
Oct 14, 2013 | 54.03 | 55.10 | 53.93 | 55.09 | 1,009,548 | +0.73(+1.34%) |
Oct 11, 2013 | 54.80 | 54.84 | 53.47 | 54.36 | 1,356,799 | -0.29(-0.53%) |
Oct 10, 2013 | 53.76 | 55.15 | 53.66 | 54.65 | 1,809,281 | +1.81(+3.43%) |
Oct 09, 2013 | 52.56 | 53.25 | 52.05 | 52.84 | 1,479,707 | +0.27(+0.51%) |
Oct 08, 2013 | 53.75 | 53.75 | 51.79 | 52.57 | 1,581,268 | -1.02(-1.90%) |
Oct 07, 2013 | 53.61 | 54.10 | 53.27 | 53.59 | 1,339,881 | -0.67(-1.23%) |
Oct 04, 2013 | 54.20 | 54.66 | 53.63 | 54.26 | 810,161 | +0.12(+0.22%) |
Oct 03, 2013 | 55.28 | 55.55 | 53.39 | 54.14 | 1,630,858 | -1.07(-1.94%) |
Oct 02, 2013 | 55.37 | 55.47 | 54.64 | 55.21 | 2,228,800 | -0.72(-1.29%) |