Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 64.61 | 64.73 | 64.73 | 64.73 | 396,956 | +0.13(+0.20%) |
Dec 30, 2013 | 64.23 | 64.85 | 63.79 | 64.60 | 290,618 | +0.50(+0.78%) |
Dec 27, 2013 | 64.53 | 64.92 | 63.91 | 64.10 | 250,468 | -0.41(-0.64%) |
Dec 26, 2013 | 64.16 | 64.81 | 63.99 | 64.51 | 596,720 | +0.49(+0.76%) |
Dec 24, 2013 | 63.93 | 64.57 | 63.93 | 64.02 | 270,440 | +0.29(+0.45%) |
Dec 23, 2013 | 63.88 | 65.03 | 63.34 | 63.74 | 625,853 | +0.04(+0.06%) |
Dec 20, 2013 | 63.01 | 63.75 | 62.74 | 63.70 | 1,482,007 | +1.13(+1.81%) |
Dec 19, 2013 | 63.28 | 63.35 | 62.07 | 62.56 | 433,274 | -0.72(-1.13%) |
Dec 18, 2013 | 62.88 | 63.28 | 61.73 | 63.28 | 675,707 | +0.92(+1.48%) |
Dec 17, 2013 | 62.92 | 63.06 | 61.84 | 62.35 | 533,502 | -0.34(-0.54%) |
Dec 16, 2013 | 62.25 | 62.90 | 62.22 | 62.69 | 457,151 | +0.65(+1.05%) |
Dec 13, 2013 | 61.91 | 62.33 | 61.74 | 62.04 | 494,682 | +0.21(+0.33%) |
Dec 12, 2013 | 61.92 | 62.25 | 61.70 | 61.84 | 366,772 | -0.03(-0.05%) |
Dec 11, 2013 | 62.54 | 63.06 | 61.69 | 61.87 | 832,571 | -0.76(-1.21%) |
Dec 10, 2013 | 62.22 | 62.96 | 62.10 | 62.63 | 672,287 | +0.28(+0.45%) |
Dec 09, 2013 | 62.77 | 63.11 | 62.26 | 62.35 | 439,370 | -0.38(-0.60%) |
Dec 06, 2013 | 64.96 | 64.96 | 62.54 | 62.72 | 607,016 | +0.47(+0.75%) |
Dec 05, 2013 | 62.41 | 62.60 | 61.61 | 62.26 | 798,953 | +0.55(+0.89%) |
Dec 04, 2013 | 64.22 | 64.67 | 61.46 | 61.70 | 965,348 | -0.44(-0.70%) |
Dec 03, 2013 | 64.32 | 64.58 | 62.01 | 62.14 | 733,076 | -0.77(-1.23%) |
Dec 02, 2013 | 62.60 | 64.14 | 62.60 | 62.91 | 742,959 | -0.29(-0.46%) |
Nov 29, 2013 | 62.79 | 63.61 | 62.79 | 63.20 | 376,291 | -0.26(-0.41%) |
Nov 27, 2013 | 64.88 | 64.97 | 63.05 | 63.46 | 679,177 | -0.53(-0.84%) |
Nov 26, 2013 | 63.09 | 64.34 | 62.63 | 64.00 | 1,187,902 | +1.10(+1.75%) |
Nov 25, 2013 | 63.48 | 63.71 | 62.76 | 62.90 | 945,405 | -0.55(-0.87%) |
Nov 22, 2013 | 63.65 | 64.26 | 63.07 | 63.45 | 614,080 | -0.25(-0.39%) |
Nov 21, 2013 | 63.53 | 64.09 | 62.99 | 63.70 | 547,488 | +0.36(+0.57%) |
Nov 20, 2013 | 63.59 | 63.86 | 62.96 | 63.33 | 685,919 | +0.04(+0.06%) |
Nov 19, 2013 | 63.95 | 64.35 | 63.19 | 63.29 | 431,416 | -0.82(-1.28%) |
Nov 18, 2013 | 65.04 | 65.24 | 63.82 | 64.11 | 726,518 | -0.63(-0.98%) |
Nov 15, 2013 | 64.44 | 65.02 | 64.34 | 64.75 | 385,043 | +0.31(+0.48%) |
Nov 14, 2013 | 63.92 | 64.54 | 63.60 | 64.44 | 359,210 | +1.17(+1.85%) |
Nov 12, 2013 | 61.61 | 63.28 | 61.61 | 63.27 | 851,127 | +1.57(+2.55%) |
Nov 11, 2013 | 61.58 | 62.11 | 61.43 | 61.70 | 1,219,352 | +0.12(+0.19%) |
Nov 08, 2013 | 60.93 | 61.84 | 60.93 | 61.58 | 1,101,453 | +0.75(+1.23%) |
Nov 07, 2013 | 63.56 | 64.16 | 60.82 | 60.83 | 1,146,979 | -2.62(-4.13%) |
Nov 06, 2013 | 63.58 | 63.81 | 63.09 | 63.46 | 764,382 | +0.10(+0.16%) |
Nov 05, 2013 | 62.38 | 63.54 | 61.82 | 63.36 | 668,690 | +0.91(+1.46%) |
Nov 04, 2013 | 62.21 | 62.72 | 62.13 | 62.44 | 687,482 | +0.58(+0.93%) |
Nov 01, 2013 | 61.63 | 62.22 | 61.23 | 61.87 | 772,550 | +0.46(+0.75%) |
Oct 31, 2013 | 61.84 | 62.09 | 61.27 | 61.41 | 1,158,284 | -0.32(-0.52%) |
Oct 30, 2013 | 62.31 | 62.63 | 61.47 | 61.73 | 783,030 | -0.16(-0.26%) |
Oct 29, 2013 | 62.05 | 62.37 | 61.55 | 61.89 | 750,673 | -0.10(-0.16%) |
Oct 28, 2013 | 62.19 | 62.54 | 61.51 | 61.99 | 530,893 | -0.08(-0.13%) |
Oct 25, 2013 | 62.31 | 62.54 | 61.69 | 62.07 | 410,220 | +0.01(+0.01%) |
Oct 24, 2013 | 62.14 | 62.69 | 61.93 | 62.06 | 1,103,769 | -0.07(-0.11%) |
Oct 23, 2013 | 62.10 | 62.60 | 62.02 | 62.13 | 813,293 | -0.37(-0.59%) |
Oct 22, 2013 | 62.84 | 63.33 | 62.37 | 62.50 | 1,018,472 | -0.27(-0.43%) |
Oct 21, 2013 | 62.52 | 63.13 | 61.95 | 62.77 | 1,021,854 | +0.41(+0.66%) |
Oct 18, 2013 | 61.91 | 62.36 | 61.59 | 62.36 | 605,191 | +0.93(+1.51%) |
Oct 17, 2013 | 60.75 | 61.71 | 60.62 | 61.43 | 839,184 | +0.48(+0.79%) |
Oct 16, 2013 | 59.84 | 61.09 | 59.37 | 60.95 | 659,653 | +1.40(+2.35%) |
Oct 15, 2013 | 59.63 | 59.90 | 59.31 | 59.55 | 816,152 | -0.25(-0.42%) |
Oct 14, 2013 | 59.12 | 59.95 | 59.01 | 59.80 | 527,007 | +0.10(+0.16%) |
Oct 11, 2013 | 58.10 | 59.71 | 57.55 | 59.70 | 1,336,703 | +1.59(+2.74%) |
Oct 10, 2013 | 57.86 | 58.15 | 57.61 | 58.11 | 781,580 | +1.07(+1.87%) |
Oct 09, 2013 | 58.64 | 58.64 | 56.97 | 57.05 | 945,930 | -1.11(-1.90%) |
Oct 08, 2013 | 59.46 | 59.96 | 57.87 | 58.15 | 633,559 | -1.12(-1.88%) |
Oct 07, 2013 | 60.26 | 60.27 | 59.26 | 59.27 | 867,819 | -0.37(-0.62%) |
Oct 04, 2013 | 58.60 | 59.92 | 58.36 | 59.64 | 517,520 | +0.90(+1.54%) |
Oct 03, 2013 | 59.00 | 59.55 | 58.46 | 58.73 | 534,266 | -0.42(-0.71%) |
Oct 02, 2013 | 59.01 | 59.29 | 58.32 | 59.15 | 856,101 | +0.09(+0.15%) |