Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 76.79 | 77.01 | 77.01 | 77.01 | 1,169,619 | +0.34(+0.44%) |
Dec 30, 2013 | 76.68 | 76.70 | 76.45 | 76.67 | 2,472,234 | +0.07(+0.09%) |
Dec 27, 2013 | 76.84 | 76.85 | 76.53 | 76.59 | 797,727 | -0.07(-0.09%) |
Dec 26, 2013 | 76.54 | 76.73 | 76.41 | 76.67 | 1,927,832 | +0.34(+0.45%) |
Dec 24, 2013 | 76.20 | 76.35 | 76.11 | 76.32 | 895,999 | +0.14(+0.19%) |
Dec 23, 2013 | 76.09 | 76.18 | 75.88 | 76.18 | 1,606,738 | +0.57(+0.75%) |
Dec 20, 2013 | 75.12 | 75.83 | 75.11 | 75.61 | 4,760,995 | +0.55(+0.74%) |
Dec 19, 2013 | 74.94 | 75.14 | 74.77 | 75.06 | 1,373,874 | -0.09(-0.12%) |
Dec 18, 2013 | 74.18 | 75.17 | 73.45 | 75.15 | 1,938,887 | +1.11(+1.49%) |
Dec 17, 2013 | 74.36 | 74.36 | 73.86 | 74.04 | 1,588,915 | -0.17(-0.23%) |
Dec 16, 2013 | 74.04 | 74.45 | 74.03 | 74.21 | 1,686,409 | +0.44(+0.59%) |
Dec 13, 2013 | 73.91 | 74.03 | 73.63 | 73.78 | 1,242,696 | +0.02(+0.02%) |
Dec 12, 2013 | 73.99 | 74.04 | 73.62 | 73.76 | 1,648,735 | -0.23(-0.31%) |
Dec 11, 2013 | 74.85 | 74.86 | 73.90 | 73.99 | 2,297,752 | -0.70(-0.93%) |
Dec 10, 2013 | 74.77 | 75.00 | 74.68 | 74.69 | 1,806,284 | -0.27(-0.36%) |
Dec 09, 2013 | 75.06 | 75.14 | 74.88 | 74.95 | 1,878,610 | +0.14(+0.19%) |
Dec 06, 2013 | 74.84 | 74.89 | 74.49 | 74.81 | 2,326,932 | +0.66(+0.89%) |
Dec 05, 2013 | 74.18 | 74.37 | 74.05 | 74.15 | 2,050,713 | -0.14(-0.19%) |
Dec 04, 2013 | 74.15 | 74.59 | 73.71 | 74.29 | 2,006,791 | -0.07(-0.10%) |
Dec 03, 2013 | 74.32 | 74.60 | 74.14 | 74.36 | 1,381,890 | -0.23(-0.31%) |
Dec 02, 2013 | 74.95 | 75.01 | 74.52 | 74.60 | 1,722,742 | -0.28(-0.37%) |
Nov 29, 2013 | 74.91 | 75.13 | 74.81 | 74.87 | 657,370 | +0.07(+0.10%) |
Nov 27, 2013 | 74.72 | 74.85 | 74.59 | 74.80 | 1,702,322 | +0.24(+0.32%) |
Nov 26, 2013 | 74.42 | 74.80 | 74.28 | 74.56 | 2,342,075 | +0.12(+0.17%) |
Nov 25, 2013 | 74.69 | 74.69 | 74.28 | 74.44 | 1,471,369 | -0.03(-0.04%) |
Nov 22, 2013 | 74.19 | 74.52 | 74.07 | 74.46 | 2,065,608 | +0.45(+0.60%) |
Nov 21, 2013 | 73.60 | 74.06 | 73.60 | 74.02 | 1,666,941 | +0.55(+0.75%) |
Nov 20, 2013 | 73.81 | 74.07 | 73.24 | 73.46 | 2,042,723 | -0.23(-0.31%) |
Nov 19, 2013 | 73.92 | 74.11 | 73.59 | 73.69 | 1,289,121 | -0.35(-0.47%) |
Nov 18, 2013 | 74.60 | 74.61 | 73.82 | 74.04 | 1,261,502 | -0.39(-0.53%) |
Nov 15, 2013 | 74.32 | 74.44 | 74.13 | 74.44 | 1,049,939 | +0.29(+0.40%) |
Nov 14, 2013 | 73.80 | 74.21 | 73.75 | 74.14 | 1,266,128 | +0.37(+0.51%) |
Nov 13, 2013 | 72.77 | 73.77 | 72.67 | 73.77 | 1,856,677 | +0.71(+0.98%) |
Nov 12, 2013 | 72.88 | 73.11 | 72.77 | 73.05 | 1,414,527 | +0.01(+0.01%) |
Nov 11, 2013 | 73.06 | 73.20 | 72.86 | 73.04 | 1,250,243 | -0.01(-0.01%) |
Nov 08, 2013 | 72.21 | 73.05 | 72.14 | 73.05 | 3,361,959 | +0.87(+1.21%) |
Nov 07, 2013 | 73.50 | 73.50 | 72.13 | 72.18 | 1,977,453 | -1.13(-1.55%) |
Nov 06, 2013 | 73.45 | 73.57 | 73.06 | 73.31 | 1,287,044 | +0.17(+0.23%) |
Nov 05, 2013 | 72.97 | 73.28 | 72.68 | 73.14 | 1,205,980 | -0.12(-0.16%) |
Nov 04, 2013 | 73.30 | 73.30 | 72.82 | 73.26 | 1,576,842 | +0.28(+0.38%) |
Nov 01, 2013 | 73.03 | 73.29 | 72.68 | 72.98 | 2,130,848 | +0.11(+0.15%) |
Oct 31, 2013 | 72.98 | 73.33 | 72.70 | 72.87 | 2,848,867 | -0.14(-0.19%) |
Oct 30, 2013 | 73.42 | 73.59 | 72.75 | 73.01 | 1,864,522 | -0.39(-0.54%) |
Oct 29, 2013 | 73.29 | 73.43 | 73.01 | 73.40 | 1,554,778 | +0.38(+0.53%) |
Oct 28, 2013 | 73.05 | 73.18 | 72.79 | 73.02 | 2,757,131 | +0.04(+0.06%) |
Oct 25, 2013 | 72.79 | 73.01 | 72.61 | 72.97 | 1,601,481 | +0.37(+0.50%) |
Oct 24, 2013 | 72.43 | 72.68 | 72.31 | 72.61 | 1,276,126 | +0.31(+0.43%) |
Oct 23, 2013 | 72.30 | 72.36 | 71.93 | 72.29 | 1,537,761 | -0.26(-0.36%) |
Oct 22, 2013 | 72.35 | 72.82 | 72.18 | 72.55 | 1,769,197 | +0.43(+0.59%) |
Oct 21, 2013 | 72.09 | 72.34 | 71.98 | 72.12 | 1,730,120 | -0.02(-0.02%) |
Oct 18, 2013 | 71.89 | 72.20 | 71.73 | 72.14 | 1,696,735 | +0.59(+0.82%) |
Oct 17, 2013 | 70.83 | 71.57 | 70.81 | 71.55 | 2,241,841 | +0.42(+0.59%) |
Oct 16, 2013 | 70.63 | 71.13 | 70.52 | 71.13 | 1,396,025 | +1.00(+1.43%) |
Oct 15, 2013 | 70.50 | 70.74 | 70.05 | 70.13 | 1,282,043 | -0.49(-0.70%) |
Oct 14, 2013 | 69.84 | 70.69 | 69.82 | 70.62 | 1,556,932 | +0.28(+0.39%) |
Oct 11, 2013 | 69.79 | 70.35 | 69.74 | 70.35 | 1,642,252 | +0.51(+0.73%) |
Oct 10, 2013 | 69.07 | 69.90 | 69.01 | 69.84 | 2,597,494 | +1.50(+2.19%) |
Oct 09, 2013 | 68.63 | 68.63 | 67.88 | 68.34 | 2,351,789 | -0.12(-0.18%) |
Oct 08, 2013 | 69.45 | 69.55 | 68.43 | 68.46 | 9,157,928 | -1.04(-1.49%) |
Oct 07, 2013 | 69.60 | 70.04 | 69.50 | 69.50 | 2,110,119 | -0.71(-1.00%) |
Oct 04, 2013 | 69.73 | 70.30 | 69.64 | 70.21 | 2,576,503 | +0.55(+0.79%) |
Oct 03, 2013 | 70.17 | 70.29 | 69.29 | 69.65 | 2,125,928 | -0.67(-0.95%) |
Oct 02, 2013 | 70.05 | 70.34 | 69.81 | 70.32 | 1,875,448 | -0.12(-0.16%) |