Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 66.87 | 67.32 | 67.32 | 67.32 | 4,547,216 | +0.70(+1.05%) |
Dec 30, 2013 | 67.22 | 67.44 | 66.60 | 66.62 | 5,390,494 | -0.55(-0.81%) |
Dec 27, 2013 | 66.90 | 67.23 | 66.53 | 67.17 | 4,669,325 | +0.38(+0.57%) |
Dec 26, 2013 | 66.11 | 66.91 | 66.05 | 66.79 | 4,838,265 | +0.81(+1.22%) |
Dec 24, 2013 | 65.40 | 66.12 | 65.28 | 65.98 | 2,475,914 | +0.74(+1.13%) |
Dec 23, 2013 | 65.66 | 65.85 | 65.20 | 65.24 | 6,942,873 | +0.04(+0.06%) |
Dec 20, 2013 | 64.63 | 65.57 | 64.25 | 65.20 | 12,478,624 | +0.60(+0.93%) |
Dec 19, 2013 | 65.06 | 65.06 | 63.99 | 64.61 | 8,516,283 | -0.59(-0.91%) |
Dec 18, 2013 | 63.95 | 65.23 | 63.44 | 65.20 | 12,030,244 | +1.29(+2.01%) |
Dec 17, 2013 | 65.02 | 65.39 | 63.84 | 63.91 | 9,720,024 | -1.09(-1.68%) |
Dec 16, 2013 | 65.06 | 65.10 | 64.37 | 65.00 | 6,803,746 | +0.47(+0.73%) |
Dec 13, 2013 | 65.10 | 65.38 | 64.14 | 64.53 | 8,155,885 | -0.44(-0.68%) |
Dec 12, 2013 | 64.43 | 65.48 | 64.23 | 64.97 | 7,926,119 | +0.61(+0.95%) |
Dec 11, 2013 | 65.00 | 65.36 | 64.18 | 64.36 | 7,210,672 | -0.65(-1.00%) |
Dec 10, 2013 | 65.52 | 65.82 | 64.89 | 65.01 | 6,514,349 | -0.76(-1.16%) |
Dec 09, 2013 | 66.14 | 66.14 | 64.96 | 65.77 | 6,781,806 | -0.09(-0.14%) |
Dec 06, 2013 | 65.82 | 66.14 | 65.58 | 65.86 | 8,167,655 | +0.96(+1.47%) |
Dec 05, 2013 | 64.81 | 65.68 | 64.67 | 64.90 | 8,004,975 | -0.31(-0.47%) |
Dec 04, 2013 | 65.28 | 65.67 | 64.63 | 65.21 | 8,942,065 | -0.27(-0.41%) |
Dec 03, 2013 | 65.12 | 65.82 | 64.54 | 65.48 | 7,805,594 | +0.03(+0.05%) |
Dec 02, 2013 | 66.23 | 66.49 | 65.26 | 65.45 | 6,228,788 | -0.38(-0.58%) |
Nov 29, 2013 | 65.61 | 66.75 | 65.28 | 65.83 | 5,498,867 | +0.35(+0.53%) |
Nov 27, 2013 | 66.50 | 66.63 | 64.61 | 65.48 | 11,512,616 | -1.12(-1.69%) |
Nov 26, 2013 | 66.91 | 67.01 | 66.19 | 66.60 | 9,364,586 | -0.26(-0.39%) |
Nov 25, 2013 | 68.84 | 69.02 | 66.63 | 66.86 | 9,737,313 | -2.17(-3.15%) |
Nov 22, 2013 | 67.98 | 69.08 | 67.75 | 69.04 | 7,091,307 | +1.28(+1.89%) |
Nov 21, 2013 | 67.61 | 67.85 | 67.29 | 67.76 | 7,756,434 | +0.42(+0.62%) |
Nov 20, 2013 | 68.45 | 68.47 | 67.24 | 67.34 | 7,460,401 | -0.62(-0.91%) |
Nov 19, 2013 | 68.25 | 68.64 | 67.43 | 67.96 | 8,409,718 | -0.55(-0.80%) |
Nov 18, 2013 | 69.39 | 69.46 | 68.22 | 68.51 | 5,844,759 | -0.71(-1.03%) |
Nov 15, 2013 | 69.53 | 69.89 | 68.74 | 69.22 | 6,792,978 | -0.25(-0.35%) |
Nov 14, 2013 | 69.37 | 69.61 | 68.99 | 69.47 | 5,676,681 | +0.17(+0.25%) |
Nov 13, 2013 | 68.24 | 69.31 | 67.59 | 69.30 | 8,069,598 | +0.81(+1.18%) |
Nov 12, 2013 | 69.59 | 69.66 | 67.96 | 68.49 | 8,860,209 | -1.40(-2.00%) |
Nov 11, 2013 | 69.82 | 70.59 | 69.62 | 69.89 | 5,161,451 | +0.06(+0.09%) |
Nov 08, 2013 | 68.40 | 69.90 | 68.35 | 69.83 | 9,179,331 | +1.30(+1.89%) |
Nov 07, 2013 | 69.72 | 69.83 | 68.37 | 68.53 | 7,180,916 | -0.88(-1.27%) |
Nov 06, 2013 | 69.29 | 69.89 | 68.94 | 69.41 | 5,698,965 | +0.63(+0.91%) |
Nov 05, 2013 | 69.22 | 69.32 | 68.39 | 68.78 | 6,558,796 | -0.83(-1.20%) |
Nov 04, 2013 | 69.54 | 69.77 | 69.11 | 69.62 | 5,158,102 | +0.38(+0.55%) |
Nov 01, 2013 | 69.95 | 70.06 | 68.59 | 69.24 | 7,934,726 | -0.54(-0.77%) |
Oct 31, 2013 | 69.89 | 70.32 | 69.44 | 69.77 | 7,119,471 | -0.12(-0.17%) |
Oct 30, 2013 | 70.30 | 70.56 | 69.51 | 69.89 | 7,542,221 | -0.09(-0.13%) |
Oct 29, 2013 | 69.42 | 69.99 | 69.16 | 69.98 | 5,476,865 | +0.86(+1.24%) |
Oct 28, 2013 | 69.02 | 69.34 | 68.58 | 69.13 | 6,609,896 | -0.04(-0.05%) |
Oct 25, 2013 | 68.84 | 69.45 | 68.80 | 69.16 | 6,310,500 | +0.04(+0.05%) |
Oct 24, 2013 | 69.10 | 69.57 | 68.72 | 69.13 | 5,878,280 | +0.01(+0.01%) |
Oct 23, 2013 | 69.74 | 69.80 | 68.96 | 69.12 | 10,366,842 | -1.21(-1.72%) |
Oct 22, 2013 | 69.53 | 70.65 | 69.45 | 70.33 | 10,332,417 | +0.73(+1.05%) |
Oct 21, 2013 | 70.07 | 70.66 | 69.17 | 69.60 | 9,832,208 | -0.38(-0.54%) |
Oct 18, 2013 | 69.31 | 70.64 | 69.23 | 69.98 | 15,097,433 | +1.91(+2.80%) |
Oct 17, 2013 | 68.37 | 68.38 | 67.53 | 68.07 | 11,912,251 | -0.56(-0.81%) |
Oct 16, 2013 | 67.70 | 68.79 | 67.63 | 68.63 | 12,168,464 | +1.22(+1.81%) |
Oct 15, 2013 | 67.41 | 67.95 | 66.73 | 67.41 | 8,528,907 | -0.47(-0.69%) |
Oct 14, 2013 | 66.51 | 67.97 | 66.44 | 67.88 | 7,351,685 | +0.86(+1.28%) |
Oct 11, 2013 | 66.30 | 67.22 | 65.90 | 67.02 | 7,166,463 | +0.45(+0.67%) |
Oct 10, 2013 | 65.49 | 66.59 | 65.44 | 66.57 | 8,161,277 | +1.77(+2.73%) |
Oct 09, 2013 | 65.48 | 65.58 | 64.25 | 64.80 | 8,298,872 | -0.68(-1.03%) |
Oct 08, 2013 | 66.51 | 66.54 | 65.40 | 65.48 | 7,928,598 | -1.00(-1.50%) |
Oct 07, 2013 | 66.47 | 67.08 | 66.27 | 66.48 | 6,137,210 | -0.54(-0.80%) |
Oct 04, 2013 | 66.68 | 67.35 | 66.26 | 67.01 | 5,361,462 | +0.42(+0.64%) |
Oct 03, 2013 | 66.73 | 66.99 | 66.26 | 66.59 | 8,889,559 | -0.31(-0.46%) |
Oct 02, 2013 | 66.26 | 66.93 | 66.07 | 66.89 | 10,032,689 | +0.60(+0.90%) |