Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 63.49 | 63.38 | 63.38 | 63.38 | 198,678 | +0.10(+0.16%) |
Dec 30, 2013 | 62.87 | 63.56 | 61.78 | 63.28 | 208,912 | +0.26(+0.41%) |
Dec 27, 2013 | 64.22 | 64.31 | 62.51 | 63.03 | 198,506 | -0.89(-1.39%) |
Dec 26, 2013 | 63.94 | 64.68 | 63.62 | 63.91 | 125,260 | +0.28(+0.44%) |
Dec 24, 2013 | 62.95 | 64.22 | 62.56 | 63.63 | 90,204 | +0.61(+0.97%) |
Dec 23, 2013 | 62.87 | 63.48 | 62.87 | 63.02 | 275,538 | +0.28(+0.45%) |
Dec 20, 2013 | 64.27 | 64.78 | 62.50 | 62.73 | 547,900 | -1.55(-2.41%) |
Dec 19, 2013 | 63.91 | 64.90 | 63.72 | 64.29 | 189,628 | +0.36(+0.56%) |
Dec 18, 2013 | 62.43 | 63.93 | 60.63 | 63.93 | 321,557 | +1.36(+2.17%) |
Dec 17, 2013 | 62.44 | 63.39 | 62.24 | 62.57 | 143,232 | +0.00(+0.00%) |
Dec 16, 2013 | 62.22 | 63.30 | 62.06 | 62.57 | 215,743 | +0.81(+1.32%) |
Dec 13, 2013 | 61.62 | 62.17 | 61.43 | 61.76 | 147,964 | -0.05(-0.07%) |
Dec 12, 2013 | 61.64 | 62.19 | 61.18 | 61.80 | 158,230 | +0.05(+0.09%) |
Dec 11, 2013 | 62.12 | 62.46 | 61.35 | 61.75 | 220,670 | -0.38(-0.62%) |
Dec 10, 2013 | 62.10 | 62.90 | 61.79 | 62.13 | 249,248 | -0.25(-0.40%) |
Dec 09, 2013 | 62.23 | 62.93 | 61.91 | 62.38 | 162,792 | +0.07(+0.12%) |
Dec 06, 2013 | 62.54 | 63.32 | 61.80 | 62.31 | 245,413 | +0.13(+0.21%) |
Dec 05, 2013 | 60.52 | 62.69 | 60.26 | 62.18 | 222,652 | +1.35(+2.22%) |
Dec 04, 2013 | 60.10 | 61.58 | 59.93 | 60.83 | 233,762 | +0.49(+0.82%) |
Dec 03, 2013 | 59.33 | 60.44 | 59.33 | 60.33 | 274,447 | +0.84(+1.41%) |
Dec 02, 2013 | 60.19 | 60.78 | 59.15 | 59.49 | 157,907 | -0.84(-1.39%) |
Nov 29, 2013 | 61.28 | 61.35 | 60.20 | 60.33 | 93,233 | -0.49(-0.81%) |
Nov 27, 2013 | 60.06 | 60.96 | 59.71 | 60.83 | 152,279 | +0.81(+1.35%) |
Nov 26, 2013 | 59.37 | 60.23 | 59.34 | 60.01 | 205,323 | +0.35(+0.58%) |
Nov 25, 2013 | 59.97 | 60.26 | 59.02 | 59.67 | 176,098 | -0.16(-0.27%) |
Nov 22, 2013 | 59.86 | 59.96 | 59.09 | 59.83 | 163,923 | +0.13(+0.21%) |
Nov 21, 2013 | 57.86 | 59.81 | 57.46 | 59.70 | 227,248 | +2.06(+3.58%) |
Nov 20, 2013 | 57.65 | 58.83 | 57.35 | 57.64 | 206,072 | +0.12(+0.21%) |
Nov 19, 2013 | 58.30 | 59.17 | 57.29 | 57.52 | 202,294 | -0.74(-1.27%) |
Nov 18, 2013 | 58.95 | 59.66 | 58.03 | 58.26 | 302,220 | -0.56(-0.95%) |
Nov 15, 2013 | 58.31 | 58.84 | 57.35 | 58.82 | 227,835 | +0.44(+0.75%) |
Nov 14, 2013 | 59.77 | 59.79 | 57.98 | 58.38 | 191,522 | -1.37(-2.29%) |
Nov 13, 2013 | 57.74 | 59.84 | 57.74 | 59.75 | 309,069 | +1.74(+3.01%) |
Nov 12, 2013 | 56.96 | 58.22 | 56.63 | 58.01 | 339,732 | +0.98(+1.71%) |
Nov 11, 2013 | 56.76 | 57.23 | 56.15 | 57.03 | 368,127 | +0.04(+0.06%) |
Nov 08, 2013 | 56.97 | 57.80 | 56.62 | 56.99 | 328,792 | +0.01(+0.02%) |
Nov 07, 2013 | 58.32 | 58.57 | 56.28 | 56.98 | 369,329 | -1.04(-1.79%) |
Nov 06, 2013 | 59.41 | 59.90 | 57.79 | 58.02 | 324,346 | -0.93(-1.58%) |
Nov 05, 2013 | 59.04 | 59.81 | 58.13 | 58.95 | 381,039 | -0.15(-0.25%) |
Nov 04, 2013 | 58.23 | 59.39 | 58.23 | 59.10 | 576,584 | +0.89(+1.53%) |
Nov 01, 2013 | 57.26 | 58.21 | 56.92 | 58.21 | 338,865 | +0.94(+1.64%) |
Oct 31, 2013 | 56.37 | 57.91 | 56.16 | 57.27 | 348,928 | +0.73(+1.29%) |
Oct 30, 2013 | 57.77 | 58.13 | 56.16 | 56.54 | 598,417 | -1.34(-2.31%) |
Oct 29, 2013 | 58.78 | 59.10 | 57.73 | 57.88 | 377,115 | -0.59(-1.01%) |
Oct 28, 2013 | 58.16 | 58.70 | 57.64 | 58.47 | 450,665 | +0.39(+0.67%) |
Oct 25, 2013 | 57.95 | 59.48 | 57.18 | 58.08 | 470,212 | -0.84(-1.42%) |
Oct 24, 2013 | 58.26 | 59.71 | 57.68 | 58.92 | 1,400,932 | +1.23(+2.13%) |
Oct 23, 2013 | 59.22 | 59.87 | 55.08 | 57.69 | 2,796,048 | -5.18(-8.25%) |
Oct 22, 2013 | 66.63 | 68.29 | 62.44 | 62.87 | 1,261,155 | -3.13(-4.75%) |
Oct 21, 2013 | 64.48 | 66.16 | 64.32 | 66.01 | 380,765 | +1.48(+2.29%) |
Oct 18, 2013 | 63.78 | 64.77 | 63.26 | 64.53 | 521,728 | +0.93(+1.46%) |
Oct 17, 2013 | 64.61 | 64.78 | 63.32 | 63.60 | 848,479 | -1.15(-1.77%) |
Oct 16, 2013 | 64.61 | 65.29 | 64.25 | 64.75 | 238,046 | +0.72(+1.12%) |
Oct 15, 2013 | 65.15 | 65.59 | 63.82 | 64.03 | 209,061 | -1.09(-1.68%) |
Oct 14, 2013 | 63.82 | 65.17 | 63.26 | 65.12 | 231,532 | +0.57(+0.89%) |
Oct 11, 2013 | 62.77 | 64.93 | 62.77 | 64.55 | 345,075 | +1.71(+2.73%) |
Oct 10, 2013 | 61.51 | 62.99 | 61.08 | 62.84 | 380,069 | +2.51(+4.17%) |
Oct 09, 2013 | 61.00 | 61.35 | 59.36 | 60.32 | 417,133 | -0.76(-1.24%) |
Oct 08, 2013 | 64.38 | 64.52 | 60.82 | 61.08 | 482,858 | -3.25(-5.06%) |
Oct 07, 2013 | 65.31 | 66.08 | 64.08 | 64.33 | 257,810 | -1.88(-2.84%) |
Oct 04, 2013 | 65.48 | 66.34 | 64.61 | 66.21 | 156,104 | +0.57(+0.87%) |
Oct 03, 2013 | 66.41 | 66.65 | 64.76 | 65.63 | 256,711 | -0.90(-1.36%) |
Oct 02, 2013 | 66.34 | 66.69 | 65.69 | 66.54 | 319,163 | -0.59(-0.88%) |