Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 54.43 | 54.55 | 54.55 | 54.55 | 24,286 | +0.24(+0.45%) |
Dec 30, 2013 | 54.38 | 54.40 | 53.65 | 54.31 | 40,394 | +0.07(+0.13%) |
Dec 27, 2013 | 53.55 | 54.45 | 53.43 | 54.23 | 75,869 | +2.12(+4.07%) |
Dec 26, 2013 | 52.74 | 52.79 | 51.84 | 52.11 | 55,191 | +0.10(+0.19%) |
Dec 24, 2013 | 51.00 | 52.04 | 50.97 | 52.01 | 13,857 | +0.48(+0.94%) |
Dec 23, 2013 | 51.36 | 51.63 | 51.12 | 51.53 | 21,981 | -0.15(-0.28%) |
Dec 20, 2013 | 52.16 | 52.16 | 51.02 | 51.67 | 91,755 | -1.50(-2.82%) |
Dec 19, 2013 | 53.66 | 53.69 | 52.76 | 53.17 | 85,589 | -0.63(-1.17%) |
Dec 18, 2013 | 52.96 | 54.02 | 52.35 | 53.80 | 27,759 | +1.26(+2.39%) |
Dec 17, 2013 | 52.50 | 52.93 | 52.39 | 52.55 | 71,544 | -0.29(-0.55%) |
Dec 16, 2013 | 52.86 | 53.17 | 52.40 | 52.84 | 59,891 | -0.23(-0.43%) |
Dec 13, 2013 | 53.71 | 54.12 | 52.38 | 53.06 | 99,187 | -1.61(-2.94%) |
Dec 12, 2013 | 54.29 | 54.79 | 53.88 | 54.67 | 11,875 | +0.27(+0.49%) |
Dec 11, 2013 | 55.57 | 55.57 | 54.41 | 54.41 | 43,098 | -0.94(-1.70%) |
Dec 10, 2013 | 54.82 | 55.79 | 54.82 | 55.35 | 72,286 | +0.80(+1.46%) |
Dec 09, 2013 | 54.29 | 54.61 | 53.85 | 54.55 | 23,044 | +0.27(+0.49%) |
Dec 06, 2013 | 54.31 | 54.55 | 53.80 | 54.29 | 31,336 | -0.02(-0.04%) |
Dec 05, 2013 | 54.39 | 55.01 | 53.78 | 54.31 | 44,906 | -1.11(-2.01%) |
Dec 04, 2013 | 54.84 | 55.69 | 54.12 | 55.42 | 130,031 | +0.24(+0.44%) |
Dec 03, 2013 | 55.95 | 55.95 | 54.70 | 55.18 | 91,818 | -0.22(-0.39%) |
Dec 02, 2013 | 55.62 | 55.81 | 55.23 | 55.40 | 54,234 | +0.10(+0.18%) |
Nov 29, 2013 | 54.70 | 55.30 | 54.01 | 55.30 | 81,669 | +1.52(+2.83%) |
Nov 27, 2013 | 53.73 | 54.02 | 53.44 | 53.78 | 160,621 | +0.56(+1.04%) |
Nov 26, 2013 | 54.07 | 54.07 | 53.22 | 53.22 | 64,529 | -1.43(-2.61%) |
Nov 25, 2013 | 54.43 | 54.65 | 53.27 | 54.65 | 76,571 | +0.70(+1.30%) |
Nov 22, 2013 | 53.75 | 54.17 | 53.46 | 53.95 | 89,299 | +1.06(+2.01%) |
Nov 21, 2013 | 52.42 | 52.93 | 52.10 | 52.88 | 18,805 | +1.21(+2.34%) |
Nov 20, 2013 | 51.72 | 52.20 | 51.31 | 51.67 | 18,273 | -0.68(-1.29%) |
Nov 19, 2013 | 52.67 | 52.67 | 51.02 | 52.35 | 23,215 | +0.12(+0.23%) |
Nov 18, 2013 | 52.42 | 52.55 | 51.53 | 52.23 | 43,709 | +0.58(+1.12%) |
Nov 15, 2013 | 50.90 | 52.18 | 50.88 | 51.65 | 51,659 | -0.63(-1.20%) |
Nov 14, 2013 | 52.42 | 52.57 | 51.96 | 52.28 | 20,557 | +1.02(+1.98%) |
Nov 12, 2013 | 51.75 | 51.80 | 50.85 | 51.26 | 64,116 | -1.98(-3.72%) |
Nov 11, 2013 | 53.71 | 53.71 | 52.93 | 53.25 | 20,983 | -0.24(-0.45%) |
Nov 08, 2013 | 52.52 | 53.66 | 52.52 | 53.49 | 35,949 | +0.80(+1.51%) |
Nov 07, 2013 | 53.73 | 53.80 | 52.35 | 52.69 | 32,740 | -0.63(-1.18%) |
Nov 06, 2013 | 53.46 | 54.04 | 52.59 | 53.32 | 70,621 | +0.85(+1.61%) |
Nov 05, 2013 | 52.81 | 52.84 | 51.99 | 52.47 | 55,620 | -0.63(-1.18%) |
Nov 04, 2013 | 53.25 | 53.68 | 52.79 | 53.10 | 53,606 | -0.85(-1.57%) |
Nov 01, 2013 | 55.06 | 55.16 | 53.58 | 53.95 | 61,108 | -1.14(-2.06%) |
Oct 31, 2013 | 54.94 | 55.23 | 54.14 | 55.08 | 24,938 | +1.18(+2.20%) |
Oct 30, 2013 | 54.31 | 54.70 | 53.90 | 53.90 | 49,751 | -0.17(-0.31%) |
Oct 29, 2013 | 54.46 | 54.46 | 52.93 | 54.07 | 42,022 | -1.16(-2.10%) |
Oct 28, 2013 | 55.71 | 55.81 | 55.13 | 55.23 | 48,628 | -0.48(-0.87%) |
Oct 25, 2013 | 55.37 | 55.79 | 55.06 | 55.71 | 23,208 | +0.94(+1.72%) |
Oct 24, 2013 | 54.38 | 54.79 | 54.09 | 54.77 | 39,053 | +1.31(+2.44%) |
Oct 23, 2013 | 54.17 | 54.17 | 53.39 | 53.46 | 85,031 | -2.44(-4.37%) |
Oct 22, 2013 | 55.62 | 56.15 | 55.45 | 55.91 | 76,622 | +0.22(+0.39%) |
Oct 21, 2013 | 55.59 | 55.95 | 55.40 | 55.69 | 112,853 | +0.22(+0.39%) |
Oct 18, 2013 | 53.78 | 55.83 | 53.53 | 55.47 | 161,579 | +2.03(+3.80%) |
Oct 17, 2013 | 51.70 | 53.51 | 51.70 | 53.44 | 37,909 | +2.08(+4.05%) |
Oct 16, 2013 | 51.38 | 51.87 | 51.05 | 51.36 | 29,785 | -0.44(-0.84%) |
Oct 15, 2013 | 52.28 | 52.35 | 51.53 | 51.80 | 36,695 | -0.41(-0.79%) |
Oct 14, 2013 | 52.01 | 52.25 | 51.09 | 52.21 | 32,209 | +1.02(+1.98%) |
Oct 11, 2013 | 51.26 | 51.82 | 50.90 | 51.19 | 31,875 | -0.31(-0.61%) |
Oct 10, 2013 | 51.92 | 52.57 | 50.80 | 51.51 | 80,703 | +0.29(+0.57%) |
Oct 09, 2013 | 50.85 | 51.84 | 50.20 | 51.22 | 43,008 | +1.43(+2.87%) |
Oct 08, 2013 | 51.70 | 51.72 | 49.57 | 49.79 | 84,034 | -2.47(-4.72%) |
Oct 07, 2013 | 50.13 | 52.59 | 50.13 | 52.25 | 45,287 | +2.51(+5.06%) |
Oct 04, 2013 | 48.89 | 50.00 | 48.87 | 49.74 | 57,035 | +2.08(+4.36%) |
Oct 03, 2013 | 47.39 | 48.14 | 47.39 | 47.66 | 12,545 | +0.46(+0.97%) |
Oct 02, 2013 | 46.98 | 47.25 | 46.60 | 47.20 | 9,788 | -0.46(-0.96%) |