Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 61.58 | 61.56 | 61.56 | 61.56 | 534,460 | +0.15(+0.24%) |
Dec 30, 2013 | 61.73 | 61.91 | 61.35 | 61.41 | 533,176 | -0.34(-0.56%) |
Dec 27, 2013 | 61.53 | 61.82 | 60.80 | 61.76 | 335,400 | +0.07(+0.12%) |
Dec 26, 2013 | 62.09 | 62.09 | 61.49 | 61.68 | 340,274 | -0.30(-0.48%) |
Dec 24, 2013 | 61.56 | 62.31 | 61.47 | 61.98 | 456,653 | +0.41(+0.67%) |
Dec 23, 2013 | 61.40 | 61.76 | 61.07 | 61.57 | 711,164 | +0.33(+0.54%) |
Dec 20, 2013 | 61.08 | 61.24 | 60.66 | 61.24 | 1,781,797 | +0.31(+0.52%) |
Dec 19, 2013 | 60.78 | 61.08 | 60.40 | 60.92 | 937,108 | -0.07(-0.11%) |
Dec 18, 2013 | 61.19 | 61.19 | 59.98 | 60.99 | 1,256,530 | -0.05(-0.07%) |
Dec 17, 2013 | 60.50 | 61.29 | 60.00 | 61.04 | 1,031,103 | +0.67(+1.12%) |
Dec 16, 2013 | 59.99 | 60.74 | 59.96 | 60.36 | 916,843 | +0.22(+0.36%) |
Dec 13, 2013 | 60.23 | 60.62 | 60.07 | 60.14 | 847,911 | +0.02(+0.04%) |
Dec 12, 2013 | 60.30 | 60.41 | 59.90 | 60.12 | 1,297,002 | -0.25(-0.42%) |
Dec 11, 2013 | 60.85 | 61.11 | 60.33 | 60.38 | 1,055,455 | -0.53(-0.87%) |
Dec 10, 2013 | 61.25 | 61.25 | 60.37 | 60.91 | 1,775,196 | -0.58(-0.95%) |
Dec 09, 2013 | 60.50 | 61.51 | 60.48 | 61.49 | 1,175,293 | +0.81(+1.33%) |
Dec 06, 2013 | 62.48 | 63.11 | 60.67 | 60.68 | 1,080,585 | +0.41(+0.68%) |
Dec 05, 2013 | 60.23 | 60.30 | 59.72 | 60.27 | 783,795 | +0.05(+0.07%) |
Dec 04, 2013 | 59.53 | 60.48 | 59.33 | 60.23 | 914,585 | +0.46(+0.78%) |
Dec 03, 2013 | 60.23 | 60.23 | 59.66 | 59.76 | 917,258 | -0.50(-0.83%) |
Dec 02, 2013 | 60.31 | 60.59 | 59.57 | 60.26 | 929,616 | +0.19(+0.32%) |
Nov 29, 2013 | 60.35 | 60.59 | 59.93 | 60.07 | 300,697 | -0.31(-0.51%) |
Nov 27, 2013 | 60.53 | 60.68 | 60.27 | 60.38 | 670,071 | -0.09(-0.15%) |
Nov 26, 2013 | 60.32 | 60.63 | 60.13 | 60.47 | 931,800 | +0.22(+0.37%) |
Nov 25, 2013 | 60.71 | 60.72 | 60.20 | 60.24 | 843,863 | -0.28(-0.46%) |
Nov 22, 2013 | 59.96 | 60.67 | 59.74 | 60.52 | 827,283 | +0.61(+1.01%) |
Nov 21, 2013 | 59.87 | 60.21 | 59.74 | 59.91 | 906,654 | +0.07(+0.11%) |
Nov 20, 2013 | 60.08 | 60.55 | 59.74 | 59.84 | 911,541 | -0.34(-0.56%) |
Nov 19, 2013 | 61.16 | 61.16 | 60.05 | 60.18 | 1,398,807 | -0.88(-1.45%) |
Nov 18, 2013 | 61.55 | 61.61 | 60.62 | 61.07 | 1,844,458 | -0.37(-0.60%) |
Nov 15, 2013 | 61.65 | 61.77 | 61.25 | 61.43 | 760,458 | -0.17(-0.28%) |
Nov 14, 2013 | 61.47 | 61.81 | 61.22 | 61.61 | 1,442,835 | +0.17(+0.28%) |
Nov 12, 2013 | 60.66 | 61.57 | 60.53 | 61.43 | 1,107,889 | +0.61(+0.99%) |
Nov 11, 2013 | 60.55 | 61.07 | 60.54 | 60.83 | 836,863 | +0.38(+0.63%) |
Nov 08, 2013 | 60.34 | 60.62 | 60.10 | 60.45 | 1,281,261 | +0.10(+0.17%) |
Nov 07, 2013 | 61.15 | 61.25 | 60.29 | 60.34 | 1,673,389 | -0.91(-1.49%) |
Nov 06, 2013 | 61.30 | 61.47 | 60.73 | 61.25 | 1,113,687 | -0.03(-0.05%) |
Nov 05, 2013 | 61.53 | 61.68 | 61.13 | 61.28 | 1,009,202 | -0.61(-0.99%) |
Nov 04, 2013 | 61.56 | 61.93 | 61.56 | 61.90 | 1,157,186 | +0.31(+0.51%) |
Nov 01, 2013 | 61.12 | 61.72 | 61.12 | 61.58 | 972,132 | +0.23(+0.38%) |
Oct 31, 2013 | 61.53 | 61.71 | 61.10 | 61.35 | 1,251,171 | -0.07(-0.12%) |
Oct 30, 2013 | 61.96 | 62.10 | 61.20 | 61.43 | 1,010,132 | -0.55(-0.88%) |
Oct 29, 2013 | 61.99 | 62.31 | 61.75 | 61.97 | 1,260,298 | -0.11(-0.18%) |
Oct 28, 2013 | 61.87 | 62.30 | 61.55 | 62.08 | 1,796,818 | +0.54(+0.87%) |
Oct 25, 2013 | 59.98 | 61.75 | 59.68 | 61.54 | 2,744,814 | +1.70(+2.85%) |
Oct 24, 2013 | 60.20 | 61.10 | 59.36 | 59.84 | 2,539,903 | -0.65(-1.07%) |
Oct 23, 2013 | 60.26 | 60.79 | 59.79 | 60.49 | 1,839,999 | +0.26(+0.43%) |
Oct 22, 2013 | 58.18 | 60.51 | 58.03 | 60.23 | 2,678,817 | -0.51(-0.84%) |
Oct 21, 2013 | 60.95 | 61.28 | 60.63 | 60.74 | 1,999,726 | +0.39(+0.64%) |
Oct 18, 2013 | 60.45 | 60.76 | 59.93 | 60.35 | 1,312,039 | -0.18(-0.30%) |
Oct 17, 2013 | 59.17 | 60.54 | 59.17 | 60.53 | 1,170,836 | +1.08(+1.82%) |
Oct 16, 2013 | 59.01 | 59.55 | 58.71 | 59.45 | 1,206,356 | +0.68(+1.16%) |
Oct 15, 2013 | 58.46 | 58.90 | 58.33 | 58.77 | 562,518 | +0.06(+0.10%) |
Oct 14, 2013 | 58.50 | 58.86 | 58.45 | 58.71 | 380,618 | -0.20(-0.34%) |
Oct 11, 2013 | 58.53 | 59.01 | 58.49 | 58.91 | 649,350 | +0.34(+0.57%) |
Oct 10, 2013 | 58.51 | 58.90 | 58.36 | 58.57 | 554,297 | +0.52(+0.89%) |
Oct 09, 2013 | 58.29 | 58.98 | 57.88 | 58.06 | 1,054,694 | -0.58(-0.99%) |
Oct 08, 2013 | 58.47 | 58.95 | 58.29 | 58.64 | 1,062,761 | +0.14(+0.24%) |
Oct 07, 2013 | 58.10 | 58.75 | 57.99 | 58.50 | 935,671 | +0.04(+0.06%) |
Oct 04, 2013 | 57.80 | 58.93 | 57.78 | 58.46 | 864,772 | +0.46(+0.80%) |
Oct 03, 2013 | 57.85 | 58.15 | 57.29 | 58.00 | 1,112,792 | -0.10(-0.17%) |
Oct 02, 2013 | 56.98 | 58.12 | 56.49 | 58.09 | 1,120,910 | +1.24(+2.18%) |