Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 53.69 | 53.70 | 53.70 | 53.70 | 340,881 | +0.11(+0.21%) |
Dec 30, 2013 | 53.48 | 53.76 | 53.25 | 53.59 | 280,824 | +0.12(+0.23%) |
Dec 27, 2013 | 53.81 | 53.96 | 53.22 | 53.46 | 276,612 | -0.17(-0.32%) |
Dec 26, 2013 | 53.80 | 53.99 | 53.42 | 53.63 | 282,122 | +0.03(+0.06%) |
Dec 24, 2013 | 53.49 | 53.78 | 53.25 | 53.60 | 222,156 | +0.25(+0.47%) |
Dec 23, 2013 | 53.50 | 53.70 | 52.99 | 53.35 | 709,551 | +0.16(+0.30%) |
Dec 20, 2013 | 53.01 | 53.59 | 52.70 | 53.19 | 1,626,411 | +0.46(+0.87%) |
Dec 19, 2013 | 52.82 | 53.09 | 52.45 | 52.73 | 611,160 | -0.15(-0.28%) |
Dec 18, 2013 | 52.47 | 52.96 | 51.46 | 52.87 | 988,165 | +0.68(+1.30%) |
Dec 17, 2013 | 52.32 | 52.56 | 51.93 | 52.19 | 663,918 | -0.23(-0.45%) |
Dec 16, 2013 | 52.34 | 52.61 | 52.01 | 52.43 | 628,009 | +0.45(+0.86%) |
Dec 13, 2013 | 52.24 | 52.24 | 51.52 | 51.98 | 462,377 | -0.10(-0.19%) |
Dec 12, 2013 | 52.11 | 52.39 | 51.90 | 52.08 | 688,234 | -0.06(-0.12%) |
Dec 11, 2013 | 52.87 | 53.04 | 51.99 | 52.15 | 1,258,269 | -0.61(-1.17%) |
Dec 10, 2013 | 52.86 | 53.16 | 52.52 | 52.76 | 764,996 | +0.00(+0.00%) |
Dec 09, 2013 | 52.65 | 53.17 | 52.52 | 52.76 | 801,076 | -0.10(-0.18%) |
Dec 06, 2013 | 52.23 | 52.94 | 52.18 | 52.86 | 1,197,248 | +1.25(+2.43%) |
Dec 05, 2013 | 52.02 | 52.02 | 51.04 | 51.60 | 1,184,166 | -0.52(-0.99%) |
Dec 04, 2013 | 52.19 | 53.04 | 51.51 | 52.12 | 1,109,978 | -0.27(-0.51%) |
Dec 03, 2013 | 52.84 | 53.02 | 51.76 | 52.39 | 1,060,899 | -0.78(-1.46%) |
Dec 02, 2013 | 52.56 | 53.59 | 52.54 | 53.16 | 857,993 | +0.62(+1.19%) |
Nov 29, 2013 | 52.55 | 52.90 | 52.15 | 52.54 | 343,312 | +0.13(+0.25%) |
Nov 27, 2013 | 52.34 | 52.44 | 51.85 | 52.41 | 649,835 | +0.30(+0.57%) |
Nov 26, 2013 | 51.54 | 52.44 | 51.54 | 52.11 | 970,547 | +0.61(+1.19%) |
Nov 25, 2013 | 51.69 | 51.94 | 51.31 | 51.50 | 363,568 | -0.11(-0.22%) |
Nov 22, 2013 | 50.73 | 51.69 | 50.62 | 51.61 | 852,981 | +0.97(+1.91%) |
Nov 21, 2013 | 49.83 | 50.80 | 48.73 | 50.65 | 527,144 | +0.84(+1.68%) |
Nov 20, 2013 | 49.76 | 50.28 | 49.26 | 49.81 | 425,639 | +0.03(+0.06%) |
Nov 19, 2013 | 49.91 | 49.95 | 49.60 | 49.78 | 526,091 | -0.03(-0.06%) |
Nov 18, 2013 | 51.47 | 51.47 | 49.65 | 49.81 | 997,155 | +0.36(+0.73%) |
Nov 15, 2013 | 49.53 | 49.76 | 48.88 | 49.45 | 549,721 | -0.19(-0.39%) |
Nov 14, 2013 | 49.35 | 49.66 | 48.95 | 49.64 | 476,923 | +1.51(+3.13%) |
Nov 12, 2013 | 48.31 | 48.51 | 47.90 | 48.13 | 407,743 | -0.44(-0.90%) |
Nov 11, 2013 | 48.27 | 48.57 | 47.89 | 48.57 | 402,080 | +0.34(+0.70%) |
Nov 08, 2013 | 47.25 | 48.25 | 47.17 | 48.23 | 531,182 | +1.05(+2.22%) |
Nov 07, 2013 | 48.03 | 48.20 | 47.15 | 47.18 | 768,677 | -0.84(-1.75%) |
Nov 06, 2013 | 47.56 | 48.03 | 47.46 | 48.02 | 456,605 | +0.71(+1.50%) |
Nov 05, 2013 | 47.70 | 47.75 | 47.29 | 47.31 | 666,414 | -0.56(-1.18%) |
Nov 04, 2013 | 47.38 | 47.93 | 46.96 | 47.87 | 549,485 | +0.64(+1.37%) |
Nov 01, 2013 | 47.34 | 47.72 | 47.13 | 47.23 | 710,063 | +0.10(+0.21%) |
Oct 31, 2013 | 46.96 | 47.54 | 46.80 | 47.13 | 695,468 | +0.24(+0.52%) |
Oct 30, 2013 | 47.02 | 47.35 | 46.56 | 46.89 | 546,114 | -0.23(-0.50%) |
Oct 29, 2013 | 46.87 | 47.12 | 46.74 | 47.12 | 783,202 | +0.42(+0.90%) |
Oct 28, 2013 | 46.56 | 46.90 | 46.47 | 46.70 | 847,689 | +0.16(+0.35%) |
Oct 25, 2013 | 45.96 | 46.59 | 45.83 | 46.54 | 604,229 | +0.54(+1.17%) |
Oct 24, 2013 | 47.07 | 47.16 | 45.75 | 46.00 | 837,620 | -1.17(-2.48%) |
Oct 23, 2013 | 47.67 | 47.82 | 46.99 | 47.17 | 1,068,066 | -0.57(-1.20%) |
Oct 22, 2013 | 48.16 | 48.57 | 47.74 | 47.74 | 1,049,177 | -0.21(-0.44%) |
Oct 21, 2013 | 47.87 | 48.03 | 47.59 | 47.95 | 546,542 | +0.14(+0.29%) |
Oct 18, 2013 | 47.93 | 48.05 | 47.13 | 47.82 | 728,448 | +0.15(+0.32%) |
Oct 17, 2013 | 47.08 | 47.73 | 47.08 | 47.66 | 861,132 | +0.42(+0.89%) |
Oct 16, 2013 | 46.59 | 47.35 | 46.54 | 47.24 | 618,281 | +0.98(+2.13%) |
Oct 15, 2013 | 46.58 | 46.79 | 46.16 | 46.26 | 454,570 | -0.39(-0.85%) |
Oct 14, 2013 | 46.33 | 46.79 | 46.25 | 46.66 | 607,331 | +0.16(+0.35%) |
Oct 11, 2013 | 46.71 | 46.75 | 46.31 | 46.50 | 989,034 | +0.34(+0.73%) |
Oct 10, 2013 | 45.29 | 46.17 | 45.29 | 46.16 | 467,408 | +1.20(+2.67%) |
Oct 09, 2013 | 44.66 | 45.17 | 44.48 | 44.96 | 831,755 | +0.52(+1.16%) |
Oct 08, 2013 | 44.54 | 44.68 | 44.02 | 44.44 | 932,678 | +0.04(+0.09%) |
Oct 07, 2013 | 44.21 | 44.86 | 43.99 | 44.40 | 888,282 | -0.13(-0.29%) |
Oct 04, 2013 | 43.76 | 44.54 | 43.71 | 44.53 | 615,633 | +0.88(+2.01%) |
Oct 03, 2013 | 43.70 | 43.88 | 43.34 | 43.65 | 614,318 | -0.02(-0.06%) |
Oct 02, 2013 | 43.62 | 43.78 | 43.37 | 43.67 | 540,737 | -0.14(-0.31%) |