Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 59.36 | 59.78 | 59.78 | 59.78 | 769,900 | +0.62(+1.05%) |
Dec 30, 2013 | 59.28 | 59.40 | 58.92 | 59.16 | 866,352 | -0.29(-0.49%) |
Dec 27, 2013 | 59.71 | 59.79 | 59.39 | 59.45 | 579,842 | -0.23(-0.39%) |
Dec 26, 2013 | 59.32 | 59.89 | 59.24 | 59.68 | 594,908 | +0.41(+0.69%) |
Dec 24, 2013 | 59.47 | 59.47 | 59.09 | 59.27 | 398,540 | -0.20(-0.34%) |
Dec 23, 2013 | 59.51 | 59.66 | 59.06 | 59.47 | 1,623,310 | +0.20(+0.34%) |
Dec 20, 2013 | 58.37 | 59.40 | 58.09 | 59.27 | 5,554,639 | +1.14(+1.96%) |
Dec 19, 2013 | 58.19 | 58.60 | 57.91 | 58.13 | 1,591,781 | -0.19(-0.33%) |
Dec 18, 2013 | 57.65 | 58.33 | 57.25 | 58.32 | 1,669,985 | +0.53(+0.92%) |
Dec 17, 2013 | 57.84 | 57.98 | 57.51 | 57.79 | 1,004,097 | +0.03(+0.05%) |
Dec 16, 2013 | 57.31 | 57.89 | 56.99 | 57.76 | 1,232,197 | +0.71(+1.24%) |
Dec 13, 2013 | 56.56 | 57.55 | 56.56 | 57.05 | 1,286,610 | +0.61(+1.08%) |
Dec 12, 2013 | 56.15 | 56.83 | 55.72 | 56.44 | 2,103,080 | +0.15(+0.27%) |
Dec 11, 2013 | 57.32 | 57.32 | 56.18 | 56.29 | 1,466,075 | -1.06(-1.85%) |
Dec 10, 2013 | 56.76 | 57.61 | 56.76 | 57.35 | 1,239,017 | +0.58(+1.02%) |
Dec 09, 2013 | 57.10 | 57.31 | 56.59 | 56.77 | 870,862 | -0.43(-0.75%) |
Dec 06, 2013 | 57.48 | 57.91 | 56.79 | 57.20 | 0 | +0.31(+0.54%) |
Dec 05, 2013 | 56.72 | 57.00 | 56.37 | 56.89 | 0 | +0.06(+0.11%) |
Dec 04, 2013 | 56.42 | 57.15 | 56.24 | 56.83 | 0 | +0.17(+0.30%) |
Dec 03, 2013 | 56.90 | 57.36 | 56.54 | 56.66 | 0 | -0.51(-0.89%) |
Dec 02, 2013 | 57.06 | 57.33 | 56.86 | 57.17 | 0 | +0.31(+0.55%) |
Nov 29, 2013 | 56.68 | 57.30 | 56.65 | 56.86 | 0 | +0.16(+0.28%) |
Nov 27, 2013 | 56.57 | 56.95 | 56.54 | 56.70 | 0 | +0.12(+0.21%) |
Nov 26, 2013 | 56.57 | 56.99 | 56.42 | 56.58 | 0 | +0.13(+0.23%) |
Nov 25, 2013 | 57.00 | 57.03 | 56.06 | 56.45 | 854,772 | -0.27(-0.48%) |
Nov 22, 2013 | 56.14 | 56.73 | 56.00 | 56.72 | 0 | +0.78(+1.39%) |
Nov 21, 2013 | 55.31 | 56.12 | 55.31 | 55.94 | 1,101,634 | +0.66(+1.19%) |
Nov 20, 2013 | 55.73 | 55.95 | 55.15 | 55.28 | 0 | -0.21(-0.38%) |
Nov 19, 2013 | 55.42 | 55.98 | 55.09 | 55.49 | 0 | +0.00(+0.00%) |
Nov 18, 2013 | 55.87 | 56.17 | 55.43 | 55.49 | 0 | -0.16(-0.29%) |
Nov 15, 2013 | 55.78 | 56.09 | 55.60 | 55.65 | 0 | -0.16(-0.29%) |
Nov 14, 2013 | 54.99 | 55.95 | 54.79 | 55.81 | 1,690,842 | +0.71(+1.29%) |
Nov 13, 2013 | 54.37 | 55.10 | 54.08 | 55.10 | 0 | +0.37(+0.68%) |
Nov 12, 2013 | 54.04 | 54.80 | 53.96 | 54.73 | 0 | +0.43(+0.79%) |
Nov 11, 2013 | 54.26 | 54.67 | 54.02 | 54.30 | 0 | +0.15(+0.28%) |
Nov 08, 2013 | 53.35 | 54.48 | 53.35 | 54.15 | 0 | +0.86(+1.61%) |
Nov 07, 2013 | 54.41 | 54.59 | 53.23 | 53.29 | 843,272 | -1.02(-1.88%) |
Nov 06, 2013 | 54.52 | 54.63 | 54.26 | 54.31 | 995,914 | +0.01(+0.02%) |
Nov 05, 2013 | 54.08 | 54.60 | 53.92 | 54.30 | 0 | -0.07(-0.13%) |
Nov 04, 2013 | 54.44 | 54.57 | 54.02 | 54.37 | 1,023,416 | +0.18(+0.33%) |
Nov 01, 2013 | 54.38 | 54.79 | 53.87 | 54.19 | 0 | -0.09(-0.17%) |
Oct 31, 2013 | 54.21 | 54.57 | 53.83 | 54.28 | 1,397,038 | +0.07(+0.13%) |
Oct 30, 2013 | 54.08 | 54.57 | 54.05 | 54.21 | 2,004,994 | +0.21(+0.39%) |
Oct 29, 2013 | 53.60 | 54.12 | 52.73 | 54.00 | 2,132,735 | +0.44(+0.82%) |
Oct 28, 2013 | 53.63 | 54.21 | 53.52 | 53.56 | 1,097,428 | -0.20(-0.37%) |
Oct 25, 2013 | 53.51 | 55.00 | 53.00 | 53.76 | 0 | +0.67(+1.26%) |
Oct 24, 2013 | 52.92 | 53.20 | 52.32 | 53.09 | 1,814,061 | -0.03(-0.06%) |
Oct 23, 2013 | 53.06 | 53.45 | 52.53 | 53.12 | 752,078 | -0.15(-0.28%) |
Oct 22, 2013 | 53.12 | 53.40 | 52.74 | 53.27 | 742,752 | +0.27(+0.51%) |
Oct 21, 2013 | 53.16 | 53.50 | 52.79 | 53.00 | 1,509,756 | -0.08(-0.15%) |
Oct 18, 2013 | 52.23 | 53.19 | 52.11 | 53.08 | 938,908 | +0.98(+1.88%) |
Oct 17, 2013 | 51.81 | 52.17 | 51.59 | 52.10 | 0 | +0.02(+0.04%) |
Oct 16, 2013 | 51.85 | 52.39 | 51.79 | 52.08 | 996,825 | +0.44(+0.85%) |
Oct 15, 2013 | 51.60 | 51.88 | 51.29 | 51.64 | 1,009,168 | -0.05(-0.10%) |
Oct 14, 2013 | 51.09 | 51.85 | 50.86 | 51.69 | 946,632 | +0.38(+0.74%) |
Oct 11, 2013 | 50.88 | 51.34 | 50.68 | 51.31 | 0 | +0.16(+0.31%) |
Oct 10, 2013 | 50.20 | 51.15 | 49.98 | 51.15 | 961,760 | +1.46(+2.94%) |
Oct 09, 2013 | 49.87 | 49.94 | 49.16 | 49.69 | 1,178,123 | +0.01(+0.02%) |
Oct 08, 2013 | 50.59 | 50.87 | 49.44 | 49.68 | 1,131,684 | -1.16(-2.28%) |
Oct 07, 2013 | 51.25 | 51.42 | 50.81 | 50.84 | 0 | -0.77(-1.49%) |
Oct 04, 2013 | 51.10 | 51.85 | 51.10 | 51.61 | 0 | +0.43(+0.84%) |
Oct 03, 2013 | 51.47 | 51.80 | 50.63 | 51.18 | 1,164,829 | -0.44(-0.85%) |
Oct 02, 2013 | 51.05 | 51.70 | 50.88 | 51.62 | 1,273,695 | +0.39(+0.76%) |