Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 70.05 | 70.09 | 70.09 | 70.09 | 323,731 | +0.11(+0.16%) |
Dec 30, 2013 | 69.96 | 70.11 | 69.51 | 69.97 | 408,640 | -0.01(-0.01%) |
Dec 27, 2013 | 70.19 | 70.43 | 69.79 | 69.98 | 238,495 | +0.07(+0.09%) |
Dec 26, 2013 | 70.16 | 70.46 | 69.85 | 69.92 | 296,640 | +0.05(+0.07%) |
Dec 24, 2013 | 69.29 | 70.26 | 69.29 | 69.87 | 206,383 | +0.45(+0.65%) |
Dec 23, 2013 | 69.97 | 70.16 | 69.00 | 69.42 | 732,006 | -0.21(-0.30%) |
Dec 20, 2013 | 73.27 | 73.27 | 68.92 | 69.62 | 1,139,559 | -0.02(-0.03%) |
Dec 19, 2013 | 69.65 | 69.73 | 68.38 | 69.64 | 1,522,060 | -0.29(-0.42%) |
Dec 18, 2013 | 67.71 | 69.99 | 67.48 | 69.94 | 1,357,452 | +2.36(+3.49%) |
Dec 17, 2013 | 66.64 | 67.67 | 66.58 | 67.58 | 917,551 | +0.85(+1.27%) |
Dec 16, 2013 | 65.79 | 66.91 | 65.77 | 66.73 | 1,028,800 | +1.20(+1.83%) |
Dec 13, 2013 | 64.43 | 65.55 | 64.24 | 65.53 | 1,556,032 | +1.11(+1.73%) |
Dec 12, 2013 | 63.52 | 64.42 | 63.51 | 64.42 | 699,012 | +0.98(+1.55%) |
Dec 11, 2013 | 63.13 | 63.57 | 62.92 | 63.43 | 827,013 | +0.54(+0.86%) |
Dec 10, 2013 | 63.40 | 63.47 | 62.87 | 62.90 | 668,548 | -0.43(-0.69%) |
Dec 09, 2013 | 63.20 | 63.61 | 63.20 | 63.33 | 462,159 | +0.15(+0.24%) |
Dec 06, 2013 | 63.32 | 63.83 | 63.07 | 63.18 | 500,440 | +0.29(+0.47%) |
Dec 05, 2013 | 63.12 | 63.12 | 62.58 | 62.89 | 504,862 | -0.34(-0.54%) |
Dec 04, 2013 | 62.62 | 63.51 | 62.21 | 63.23 | 562,671 | +0.25(+0.39%) |
Dec 03, 2013 | 64.17 | 64.46 | 62.62 | 62.98 | 1,231,906 | -1.48(-2.30%) |
Dec 02, 2013 | 65.01 | 66.03 | 64.07 | 64.46 | 1,203,707 | -0.65(-1.00%) |
Nov 29, 2013 | 65.42 | 65.54 | 64.86 | 65.11 | 253,849 | -0.08(-0.13%) |
Nov 27, 2013 | 65.35 | 65.35 | 64.82 | 65.20 | 385,796 | +0.08(+0.13%) |
Nov 26, 2013 | 64.90 | 65.40 | 64.47 | 65.11 | 443,637 | +0.37(+0.57%) |
Nov 25, 2013 | 64.25 | 64.77 | 63.94 | 64.75 | 589,452 | +0.81(+1.27%) |
Nov 22, 2013 | 63.19 | 63.99 | 63.05 | 63.93 | 270,232 | +0.75(+1.18%) |
Nov 21, 2013 | 63.21 | 63.26 | 62.42 | 63.19 | 575,594 | +0.06(+0.09%) |
Nov 20, 2013 | 63.59 | 63.59 | 62.95 | 63.13 | 356,944 | -0.14(-0.22%) |
Nov 19, 2013 | 63.89 | 64.03 | 62.91 | 63.27 | 518,296 | -0.75(-1.18%) |
Nov 18, 2013 | 64.18 | 64.79 | 63.76 | 64.03 | 816,549 | -0.09(-0.15%) |
Nov 15, 2013 | 63.42 | 64.12 | 63.23 | 64.12 | 565,197 | +0.90(+1.42%) |
Nov 14, 2013 | 62.60 | 63.29 | 62.28 | 63.23 | 513,486 | +0.76(+1.22%) |
Nov 13, 2013 | 60.86 | 62.48 | 60.65 | 62.46 | 412,726 | +1.57(+2.57%) |
Nov 12, 2013 | 60.88 | 61.08 | 60.51 | 60.90 | 269,488 | +0.02(+0.03%) |
Nov 11, 2013 | 60.75 | 61.16 | 60.55 | 60.88 | 299,353 | +0.18(+0.30%) |
Nov 08, 2013 | 60.06 | 60.83 | 59.89 | 60.70 | 480,933 | +0.58(+0.96%) |
Nov 07, 2013 | 62.14 | 62.35 | 60.11 | 60.12 | 738,491 | -1.99(-3.20%) |
Nov 06, 2013 | 62.62 | 62.65 | 61.64 | 62.11 | 395,041 | -0.22(-0.35%) |
Nov 05, 2013 | 62.44 | 62.58 | 61.85 | 62.33 | 426,764 | -0.25(-0.41%) |
Nov 04, 2013 | 62.32 | 62.64 | 61.79 | 62.58 | 549,229 | +0.51(+0.82%) |
Nov 01, 2013 | 61.70 | 62.13 | 61.53 | 62.07 | 382,691 | +0.59(+0.97%) |
Oct 31, 2013 | 61.46 | 62.01 | 61.19 | 61.48 | 362,051 | +0.02(+0.03%) |
Oct 30, 2013 | 62.22 | 62.22 | 61.21 | 61.46 | 201,614 | -0.54(-0.87%) |
Oct 29, 2013 | 62.18 | 62.33 | 61.62 | 62.00 | 337,948 | +0.04(+0.06%) |
Oct 28, 2013 | 62.34 | 62.51 | 61.50 | 61.96 | 343,820 | -0.36(-0.58%) |
Oct 25, 2013 | 61.89 | 62.33 | 61.63 | 62.32 | 295,994 | +0.56(+0.90%) |
Oct 24, 2013 | 62.35 | 62.95 | 60.37 | 61.76 | 634,520 | -0.28(-0.46%) |
Oct 23, 2013 | 62.02 | 62.07 | 61.19 | 62.05 | 483,720 | -0.06(-0.09%) |
Oct 22, 2013 | 62.41 | 62.90 | 62.06 | 62.10 | 370,901 | +0.04(+0.06%) |
Oct 21, 2013 | 62.20 | 62.32 | 61.79 | 62.07 | 336,604 | -0.01(-0.02%) |
Oct 18, 2013 | 61.75 | 62.08 | 61.41 | 62.07 | 465,605 | +0.43(+0.70%) |
Oct 17, 2013 | 61.14 | 61.71 | 60.82 | 61.64 | 321,036 | +0.52(+0.85%) |
Oct 16, 2013 | 61.07 | 61.13 | 60.63 | 61.12 | 240,375 | +0.44(+0.73%) |
Oct 15, 2013 | 61.22 | 61.25 | 60.49 | 60.68 | 290,321 | -0.58(-0.94%) |
Oct 14, 2013 | 60.24 | 61.29 | 60.12 | 61.25 | 298,665 | +0.43(+0.71%) |
Oct 11, 2013 | 60.44 | 60.84 | 60.01 | 60.82 | 215,863 | +0.40(+0.66%) |
Oct 10, 2013 | 59.54 | 60.44 | 59.42 | 60.42 | 306,518 | +1.45(+2.46%) |
Oct 09, 2013 | 58.93 | 59.09 | 58.25 | 58.97 | 484,748 | +0.08(+0.14%) |
Oct 08, 2013 | 59.23 | 59.62 | 58.59 | 58.89 | 341,875 | -0.48(-0.81%) |
Oct 07, 2013 | 59.36 | 60.05 | 59.22 | 59.37 | 381,386 | -0.71(-1.18%) |
Oct 04, 2013 | 59.65 | 60.17 | 59.32 | 60.08 | 431,879 | +0.37(+0.62%) |
Oct 03, 2013 | 59.64 | 59.86 | 59.05 | 59.71 | 429,384 | -0.11(-0.19%) |
Oct 02, 2013 | 59.82 | 59.87 | 59.19 | 59.82 | 327,720 | -0.29(-0.49%) |