Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 62.04 | 62.02 | 62.02 | 62.02 | 530,489 | +0.15(+0.24%) |
Dec 30, 2013 | 62.19 | 62.37 | 61.81 | 61.87 | 529,214 | -0.35(-0.56%) |
Dec 27, 2013 | 61.99 | 62.29 | 61.25 | 62.22 | 332,908 | +0.08(+0.12%) |
Dec 26, 2013 | 62.56 | 62.56 | 61.95 | 62.14 | 337,745 | -0.30(-0.48%) |
Dec 24, 2013 | 62.02 | 62.78 | 61.93 | 62.44 | 453,260 | +0.42(+0.67%) |
Dec 23, 2013 | 61.86 | 62.22 | 61.53 | 62.03 | 705,880 | +0.33(+0.54%) |
Dec 20, 2013 | 61.54 | 61.70 | 61.11 | 61.70 | 1,768,558 | +0.32(+0.52%) |
Dec 19, 2013 | 61.24 | 61.54 | 60.85 | 61.38 | 930,145 | -0.07(-0.11%) |
Dec 18, 2013 | 61.64 | 61.64 | 60.43 | 61.45 | 1,247,194 | -0.05(-0.07%) |
Dec 17, 2013 | 60.96 | 61.75 | 60.45 | 61.49 | 1,023,442 | +0.68(+1.12%) |
Dec 16, 2013 | 60.44 | 61.20 | 60.40 | 60.81 | 910,031 | +0.22(+0.36%) |
Dec 13, 2013 | 60.68 | 61.08 | 60.52 | 60.59 | 841,611 | +0.02(+0.04%) |
Dec 12, 2013 | 60.75 | 60.87 | 60.34 | 60.57 | 1,287,365 | -0.26(-0.42%) |
Dec 11, 2013 | 61.30 | 61.57 | 60.78 | 60.83 | 1,047,612 | -0.54(-0.87%) |
Dec 10, 2013 | 61.70 | 61.71 | 60.82 | 61.36 | 1,762,006 | -0.59(-0.95%) |
Dec 09, 2013 | 60.96 | 61.97 | 60.93 | 61.95 | 1,166,560 | +0.82(+1.33%) |
Dec 06, 2013 | 62.95 | 63.58 | 61.12 | 61.14 | 1,072,556 | +0.42(+0.68%) |
Dec 05, 2013 | 60.68 | 60.75 | 60.17 | 60.72 | 777,971 | +0.05(+0.07%) |
Dec 04, 2013 | 59.97 | 60.93 | 59.78 | 60.68 | 907,789 | +0.47(+0.78%) |
Dec 03, 2013 | 60.68 | 60.68 | 60.11 | 60.21 | 910,442 | -0.51(-0.83%) |
Dec 02, 2013 | 60.76 | 61.04 | 60.02 | 60.71 | 922,708 | +0.20(+0.32%) |
Nov 29, 2013 | 60.80 | 61.04 | 60.37 | 60.52 | 298,462 | -0.31(-0.51%) |
Nov 27, 2013 | 60.98 | 61.14 | 60.72 | 60.83 | 665,092 | -0.09(-0.15%) |
Nov 26, 2013 | 60.77 | 61.08 | 60.58 | 60.92 | 924,877 | +0.23(+0.37%) |
Nov 25, 2013 | 61.16 | 61.17 | 60.65 | 60.69 | 837,593 | -0.28(-0.46%) |
Nov 22, 2013 | 60.41 | 61.12 | 60.19 | 60.97 | 821,136 | +0.61(+1.01%) |
Nov 21, 2013 | 60.31 | 60.66 | 60.19 | 60.36 | 899,917 | +0.07(+0.11%) |
Nov 20, 2013 | 60.53 | 61.00 | 60.19 | 60.29 | 904,768 | -0.34(-0.56%) |
Nov 19, 2013 | 61.61 | 61.61 | 60.50 | 60.63 | 1,388,414 | -0.89(-1.45%) |
Nov 18, 2013 | 62.01 | 62.07 | 61.08 | 61.52 | 1,830,754 | -0.37(-0.60%) |
Nov 15, 2013 | 62.11 | 62.23 | 61.71 | 61.89 | 754,808 | -0.17(-0.28%) |
Nov 14, 2013 | 61.93 | 62.27 | 61.68 | 62.07 | 1,432,115 | +0.17(+0.28%) |
Nov 12, 2013 | 61.11 | 62.04 | 60.98 | 61.89 | 1,099,658 | +0.61(+0.99%) |
Nov 11, 2013 | 61.00 | 61.52 | 60.99 | 61.28 | 830,645 | +0.38(+0.63%) |
Nov 08, 2013 | 60.79 | 61.07 | 60.55 | 60.90 | 1,271,741 | +0.11(+0.17%) |
Nov 07, 2013 | 61.61 | 61.70 | 60.74 | 60.79 | 1,660,955 | -0.92(-1.49%) |
Nov 06, 2013 | 61.76 | 61.93 | 61.19 | 61.71 | 1,105,412 | -0.03(-0.05%) |
Nov 05, 2013 | 61.99 | 62.14 | 61.59 | 61.74 | 1,001,703 | -0.62(-0.99%) |
Nov 04, 2013 | 62.02 | 62.40 | 62.02 | 62.36 | 1,148,588 | +0.32(+0.51%) |
Nov 01, 2013 | 61.58 | 62.18 | 61.58 | 62.04 | 964,909 | +0.23(+0.38%) |
Oct 31, 2013 | 61.99 | 62.17 | 61.55 | 61.81 | 1,241,874 | -0.08(-0.12%) |
Oct 30, 2013 | 62.42 | 62.57 | 61.66 | 61.89 | 1,002,627 | -0.55(-0.88%) |
Oct 29, 2013 | 62.45 | 62.78 | 62.22 | 62.43 | 1,250,934 | -0.11(-0.18%) |
Oct 28, 2013 | 62.33 | 62.77 | 62.01 | 62.55 | 1,783,468 | +0.54(+0.87%) |
Oct 25, 2013 | 60.42 | 62.22 | 60.13 | 62.01 | 2,724,419 | +1.72(+2.85%) |
Oct 24, 2013 | 60.65 | 61.56 | 59.80 | 60.29 | 2,521,031 | -0.65(-1.07%) |
Oct 23, 2013 | 60.71 | 61.25 | 60.24 | 60.94 | 1,826,328 | +0.26(+0.43%) |
Oct 22, 2013 | 58.62 | 60.96 | 58.47 | 60.68 | 2,658,913 | -0.51(-0.84%) |
Oct 21, 2013 | 61.41 | 61.74 | 61.08 | 61.19 | 1,984,868 | +0.39(+0.64%) |
Oct 18, 2013 | 60.90 | 61.22 | 60.38 | 60.80 | 1,302,290 | -0.18(-0.30%) |
Oct 17, 2013 | 59.61 | 60.99 | 59.61 | 60.98 | 1,162,137 | +1.09(+1.82%) |
Oct 16, 2013 | 59.45 | 60.00 | 59.15 | 59.89 | 1,197,393 | +0.68(+1.16%) |
Oct 15, 2013 | 58.90 | 59.34 | 58.77 | 59.21 | 558,338 | +0.06(+0.10%) |
Oct 14, 2013 | 58.94 | 59.30 | 58.89 | 59.15 | 377,789 | -0.20(-0.34%) |
Oct 11, 2013 | 58.97 | 59.45 | 58.93 | 59.35 | 644,525 | +0.34(+0.57%) |
Oct 10, 2013 | 58.95 | 59.34 | 58.79 | 59.01 | 550,178 | +0.52(+0.89%) |
Oct 09, 2013 | 58.72 | 59.42 | 58.31 | 58.49 | 1,046,857 | -0.59(-0.99%) |
Oct 08, 2013 | 58.91 | 59.39 | 58.72 | 59.08 | 1,054,864 | +0.14(+0.24%) |
Oct 07, 2013 | 58.54 | 59.19 | 58.42 | 58.93 | 928,719 | +0.04(+0.06%) |
Oct 04, 2013 | 58.23 | 59.37 | 58.21 | 58.90 | 858,347 | +0.47(+0.80%) |
Oct 03, 2013 | 58.29 | 58.59 | 57.72 | 58.43 | 1,104,523 | -0.10(-0.17%) |
Oct 02, 2013 | 57.41 | 58.55 | 56.91 | 58.53 | 1,112,581 | +1.25(+2.18%) |