Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 74.01 | 74.07 | 74.07 | 74.07 | 3,354,497 | +0.02(+0.02%) |
Dec 30, 2013 | 73.96 | 74.17 | 73.89 | 74.06 | 2,955,239 | +0.08(+0.10%) |
Dec 27, 2013 | 73.95 | 74.27 | 73.90 | 73.98 | 2,602,920 | +0.05(+0.07%) |
Dec 26, 2013 | 73.88 | 73.98 | 73.77 | 73.93 | 2,591,000 | +0.23(+0.31%) |
Dec 24, 2013 | 73.40 | 73.86 | 73.40 | 73.70 | 1,514,141 | +0.18(+0.25%) |
Dec 23, 2013 | 73.84 | 74.01 | 73.33 | 73.52 | 4,317,823 | -0.16(-0.22%) |
Dec 20, 2013 | 73.00 | 73.68 | 72.78 | 73.68 | 10,530,900 | +1.05(+1.44%) |
Dec 19, 2013 | 73.18 | 73.52 | 72.47 | 72.63 | 7,127,065 | -0.60(-0.82%) |
Dec 18, 2013 | 72.27 | 73.25 | 72.20 | 73.24 | 7,223,883 | +1.18(+1.64%) |
Dec 17, 2013 | 72.86 | 72.97 | 71.97 | 72.05 | 5,841,659 | -0.82(-1.12%) |
Dec 16, 2013 | 72.53 | 73.12 | 72.45 | 72.87 | 6,146,657 | +0.77(+1.07%) |
Dec 13, 2013 | 71.91 | 72.24 | 71.80 | 72.10 | 4,293,135 | +0.26(+0.36%) |
Dec 12, 2013 | 72.84 | 73.04 | 71.79 | 71.84 | 7,491,681 | -0.89(-1.22%) |
Dec 11, 2013 | 72.91 | 73.07 | 72.65 | 72.72 | 6,802,562 | -0.13(-0.18%) |
Dec 10, 2013 | 73.04 | 73.06 | 72.58 | 72.85 | 5,488,978 | -0.22(-0.30%) |
Dec 09, 2013 | 73.40 | 73.67 | 72.87 | 73.07 | 6,622,783 | -0.82(-1.12%) |
Dec 06, 2013 | 73.24 | 74.01 | 73.21 | 73.90 | 7,612,189 | +1.05(+1.44%) |
Dec 05, 2013 | 72.81 | 73.15 | 72.68 | 72.85 | 6,646,039 | -0.21(-0.29%) |
Dec 04, 2013 | 73.03 | 73.39 | 72.80 | 73.07 | 6,485,646 | -0.51(-0.70%) |
Dec 03, 2013 | 73.86 | 73.86 | 73.34 | 73.58 | 6,354,496 | -0.10(-0.13%) |
Dec 02, 2013 | 74.27 | 74.27 | 73.54 | 73.68 | 6,300,535 | -0.66(-0.88%) |
Nov 29, 2013 | 74.24 | 74.51 | 74.11 | 74.33 | 3,825,330 | +0.24(+0.32%) |
Nov 27, 2013 | 74.53 | 74.56 | 74.01 | 74.10 | 4,587,119 | -0.25(-0.34%) |
Nov 26, 2013 | 74.80 | 75.02 | 74.31 | 74.35 | 7,282,347 | -0.55(-0.73%) |
Nov 25, 2013 | 74.77 | 75.16 | 74.69 | 74.89 | 20,831,686 | +0.49(+0.66%) |
Nov 22, 2013 | 74.08 | 74.58 | 73.72 | 74.40 | 21,789,660 | +0.43(+0.58%) |
Nov 21, 2013 | 74.05 | 74.27 | 73.89 | 73.97 | 17,015,160 | +0.12(+0.16%) |
Nov 20, 2013 | 73.87 | 74.24 | 73.58 | 73.85 | 5,038,739 | -0.33(-0.45%) |
Nov 19, 2013 | 73.83 | 74.42 | 73.72 | 74.18 | 5,060,151 | +0.25(+0.34%) |
Nov 18, 2013 | 73.37 | 74.04 | 73.37 | 73.93 | 6,558,219 | +0.55(+0.75%) |
Nov 15, 2013 | 73.78 | 73.98 | 72.99 | 73.38 | 9,383,260 | -0.48(-0.66%) |
Nov 14, 2013 | 74.33 | 74.73 | 73.58 | 73.87 | 8,707,846 | -0.42(-0.56%) |
Nov 13, 2013 | 73.80 | 74.29 | 73.68 | 74.28 | 5,500,832 | +0.34(+0.46%) |
Nov 12, 2013 | 73.49 | 74.02 | 73.33 | 73.94 | 5,078,390 | +0.43(+0.59%) |
Nov 11, 2013 | 73.31 | 73.81 | 73.29 | 73.51 | 3,390,605 | +0.06(+0.08%) |
Nov 08, 2013 | 73.57 | 73.67 | 72.93 | 73.45 | 6,673,135 | -0.14(-0.20%) |
Nov 07, 2013 | 74.17 | 74.27 | 73.27 | 73.59 | 6,499,604 | -0.53(-0.72%) |
Nov 06, 2013 | 73.94 | 74.34 | 73.80 | 74.12 | 5,552,834 | +0.37(+0.50%) |
Nov 05, 2013 | 73.73 | 74.01 | 73.46 | 73.75 | 5,719,885 | +0.08(+0.10%) |
Nov 04, 2013 | 73.64 | 73.82 | 73.31 | 73.68 | 6,635,492 | +0.05(+0.07%) |
Nov 01, 2013 | 73.08 | 73.82 | 73.08 | 73.62 | 6,772,175 | +0.55(+0.75%) |
Oct 31, 2013 | 72.84 | 73.21 | 72.77 | 73.08 | 5,624,466 | +0.37(+0.51%) |
Oct 30, 2013 | 72.81 | 73.02 | 72.48 | 72.71 | 4,495,792 | -0.02(-0.02%) |
Oct 29, 2013 | 72.40 | 72.76 | 72.15 | 72.72 | 5,249,811 | +0.51(+0.71%) |
Oct 28, 2013 | 71.69 | 72.47 | 71.68 | 72.21 | 5,066,881 | +0.45(+0.62%) |
Oct 25, 2013 | 71.76 | 71.89 | 71.44 | 71.76 | 4,037,159 | +0.08(+0.11%) |
Oct 24, 2013 | 71.48 | 71.78 | 71.35 | 71.68 | 4,808,804 | +0.36(+0.50%) |
Oct 23, 2013 | 71.99 | 72.08 | 71.12 | 71.33 | 6,045,282 | -0.69(-0.96%) |
Oct 22, 2013 | 71.68 | 72.30 | 71.33 | 72.02 | 6,757,107 | +0.40(+0.56%) |
Oct 21, 2013 | 70.94 | 71.81 | 70.59 | 71.62 | 12,032,597 | -0.46(-0.64%) |
Oct 18, 2013 | 72.46 | 72.46 | 71.56 | 72.08 | 9,625,457 | -0.20(-0.28%) |
Oct 17, 2013 | 72.07 | 72.32 | 71.66 | 72.28 | 5,095,608 | +0.19(+0.26%) |
Oct 16, 2013 | 71.40 | 72.11 | 71.28 | 72.09 | 6,215,386 | +1.08(+1.51%) |
Oct 15, 2013 | 71.16 | 71.32 | 70.75 | 71.02 | 7,764,177 | -0.70(-0.97%) |
Oct 14, 2013 | 71.48 | 71.84 | 71.31 | 71.72 | 4,529,040 | -0.02(-0.02%) |
Oct 11, 2013 | 71.69 | 71.78 | 71.42 | 71.73 | 5,458,725 | +0.23(+0.32%) |
Oct 10, 2013 | 71.34 | 71.50 | 70.80 | 71.50 | 5,978,876 | +0.89(+1.25%) |
Oct 09, 2013 | 71.03 | 71.14 | 70.52 | 70.62 | 6,812,012 | -0.51(-0.71%) |
Oct 08, 2013 | 71.37 | 71.61 | 71.12 | 71.12 | 4,811,394 | -0.32(-0.45%) |
Oct 07, 2013 | 71.37 | 71.78 | 71.28 | 71.44 | 3,999,009 | -0.26(-0.36%) |
Oct 04, 2013 | 71.63 | 71.78 | 71.47 | 71.70 | 4,029,863 | +0.02(+0.03%) |
Oct 03, 2013 | 72.04 | 72.08 | 71.63 | 71.68 | 6,413,309 | -0.46(-0.64%) |
Oct 02, 2013 | 72.37 | 72.59 | 71.18 | 72.14 | 9,414,110 | -0.64(-0.88%) |