Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 64.47 | 63.81 | 63.81 | 63.81 | 188,152 | -0.55(-0.85%) |
Dec 30, 2013 | 63.68 | 64.60 | 63.22 | 64.36 | 269,282 | +0.50(+0.79%) |
Dec 27, 2013 | 64.19 | 64.91 | 63.15 | 63.86 | 168,812 | -0.06(-0.09%) |
Dec 26, 2013 | 63.71 | 64.50 | 63.71 | 63.92 | 152,960 | +0.32(+0.51%) |
Dec 24, 2013 | 63.40 | 64.14 | 63.18 | 63.59 | 117,945 | +0.22(+0.34%) |
Dec 23, 2013 | 63.58 | 63.67 | 62.69 | 63.38 | 393,318 | -0.28(-0.43%) |
Dec 20, 2013 | 62.54 | 64.29 | 62.27 | 63.65 | 679,379 | +1.36(+2.18%) |
Dec 19, 2013 | 62.06 | 62.72 | 61.53 | 62.29 | 232,787 | +0.19(+0.31%) |
Dec 18, 2013 | 61.09 | 62.66 | 60.50 | 62.10 | 388,609 | +1.01(+1.65%) |
Dec 17, 2013 | 61.27 | 61.74 | 60.74 | 61.09 | 268,718 | -0.30(-0.50%) |
Dec 16, 2013 | 61.19 | 62.03 | 61.02 | 61.40 | 284,004 | +0.29(+0.47%) |
Dec 13, 2013 | 61.07 | 61.33 | 60.33 | 61.11 | 230,887 | +0.25(+0.41%) |
Dec 12, 2013 | 61.11 | 61.38 | 60.43 | 60.87 | 269,302 | -0.31(-0.51%) |
Dec 11, 2013 | 61.09 | 61.27 | 60.70 | 61.18 | 235,649 | +0.21(+0.34%) |
Dec 10, 2013 | 60.54 | 61.24 | 60.44 | 60.97 | 223,049 | +0.31(+0.52%) |
Dec 09, 2013 | 61.07 | 61.27 | 60.51 | 60.66 | 205,391 | -0.17(-0.28%) |
Dec 06, 2013 | 61.79 | 61.94 | 60.63 | 60.83 | 0 | -0.20(-0.33%) |
Dec 05, 2013 | 60.41 | 61.30 | 60.24 | 61.03 | 0 | +0.65(+1.07%) |
Dec 04, 2013 | 60.69 | 61.37 | 59.71 | 60.38 | 0 | -0.57(-0.94%) |
Dec 03, 2013 | 61.17 | 62.19 | 60.55 | 60.95 | 0 | -0.48(-0.77%) |
Dec 02, 2013 | 61.06 | 62.01 | 60.51 | 61.43 | 258,961 | +0.07(+0.11%) |
Nov 29, 2013 | 62.23 | 62.52 | 61.08 | 61.36 | 0 | -0.53(-0.86%) |
Nov 27, 2013 | 60.57 | 62.09 | 60.57 | 61.89 | 0 | +1.25(+2.07%) |
Nov 26, 2013 | 60.41 | 60.90 | 60.25 | 60.64 | 0 | +0.39(+0.65%) |
Nov 25, 2013 | 60.25 | 61.35 | 59.58 | 60.25 | 447,972 | +0.65(+1.08%) |
Nov 22, 2013 | 56.76 | 60.34 | 56.08 | 59.60 | 0 | -0.14(-0.24%) |
Nov 21, 2013 | 58.47 | 59.79 | 58.12 | 59.74 | 427,425 | +1.24(+2.11%) |
Nov 20, 2013 | 59.87 | 59.92 | 58.34 | 58.51 | 0 | -1.46(-2.44%) |
Nov 19, 2013 | 59.87 | 60.82 | 59.49 | 59.97 | 512,639 | +0.33(+0.56%) |
Nov 18, 2013 | 58.80 | 59.71 | 58.79 | 59.64 | 453,185 | +0.85(+1.44%) |
Nov 15, 2013 | 58.11 | 58.79 | 57.51 | 58.79 | 0 | +0.82(+1.41%) |
Nov 14, 2013 | 57.39 | 58.59 | 56.89 | 57.98 | 274,482 | +0.12(+0.21%) |
Nov 12, 2013 | 57.73 | 57.97 | 57.58 | 57.85 | 0 | +0.11(+0.20%) |
Nov 11, 2013 | 56.50 | 57.82 | 56.50 | 57.74 | 0 | +1.03(+1.81%) |
Nov 08, 2013 | 56.83 | 57.70 | 56.36 | 56.71 | 0 | -0.14(-0.25%) |
Nov 07, 2013 | 57.13 | 57.44 | 56.61 | 56.86 | 219,673 | -0.12(-0.22%) |
Nov 06, 2013 | 56.96 | 57.35 | 56.38 | 56.98 | 264,260 | +0.38(+0.67%) |
Nov 05, 2013 | 56.44 | 57.04 | 56.00 | 56.60 | 0 | -0.05(-0.08%) |
Nov 04, 2013 | 55.93 | 56.65 | 55.72 | 56.65 | 322,654 | +0.77(+1.38%) |
Nov 01, 2013 | 55.41 | 56.09 | 55.19 | 55.88 | 0 | +0.32(+0.58%) |
Oct 31, 2013 | 55.52 | 55.77 | 55.09 | 55.55 | 0 | +0.13(+0.24%) |
Oct 30, 2013 | 55.52 | 55.87 | 54.99 | 55.42 | 194,874 | -0.05(-0.09%) |
Oct 29, 2013 | 55.12 | 55.70 | 54.93 | 55.47 | 0 | +0.37(+0.67%) |
Oct 28, 2013 | 54.10 | 55.12 | 54.06 | 55.10 | 0 | +0.90(+1.67%) |
Oct 25, 2013 | 54.39 | 54.58 | 53.99 | 54.20 | 0 | -0.08(-0.14%) |
Oct 24, 2013 | 53.31 | 54.32 | 53.23 | 54.27 | 208,282 | +0.86(+1.62%) |
Oct 23, 2013 | 53.61 | 53.89 | 53.20 | 53.41 | 0 | -0.40(-0.74%) |
Oct 22, 2013 | 54.12 | 54.69 | 53.63 | 53.81 | 250,739 | -0.14(-0.26%) |
Oct 21, 2013 | 54.18 | 54.29 | 53.58 | 53.95 | 194,141 | -0.27(-0.49%) |
Oct 18, 2013 | 53.97 | 54.60 | 53.40 | 54.21 | 301,799 | +0.67(+1.24%) |
Oct 17, 2013 | 52.90 | 53.62 | 52.75 | 53.55 | 198,313 | +0.25(+0.46%) |
Oct 16, 2013 | 52.52 | 53.51 | 52.38 | 53.30 | 207,959 | +0.98(+1.87%) |
Oct 15, 2013 | 52.34 | 52.67 | 51.91 | 52.32 | 370,512 | -0.11(-0.22%) |
Oct 14, 2013 | 52.19 | 52.78 | 51.56 | 52.44 | 470,095 | +0.08(+0.15%) |
Oct 11, 2013 | 52.51 | 52.71 | 52.15 | 52.36 | 0 | -0.39(-0.74%) |
Oct 10, 2013 | 52.59 | 53.15 | 52.41 | 52.75 | 366,427 | +0.87(+1.69%) |
Oct 09, 2013 | 52.14 | 52.34 | 51.43 | 51.88 | 367,040 | -0.23(-0.44%) |
Oct 08, 2013 | 53.04 | 53.30 | 52.03 | 52.10 | 294,468 | -0.92(-1.74%) |
Oct 07, 2013 | 53.75 | 53.99 | 52.64 | 53.03 | 0 | -1.07(-1.99%) |
Oct 04, 2013 | 53.58 | 54.15 | 53.27 | 54.10 | 0 | +0.41(+0.76%) |
Oct 03, 2013 | 54.12 | 54.12 | 52.84 | 53.69 | 0 | -0.43(-0.79%) |
Oct 02, 2013 | 53.68 | 54.13 | 53.08 | 54.12 | 208,863 | +0.02(+0.04%) |