Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 64.93 | 64.97 | 64.97 | 64.97 | 9,468 | +0.26(+0.40%) |
Dec 30, 2013 | 64.82 | 64.82 | 64.71 | 64.71 | 6,649 | -0.06(-0.09%) |
Dec 27, 2013 | 65.35 | 65.35 | 64.72 | 64.77 | 12,599 | +0.10(+0.15%) |
Dec 26, 2013 | 64.53 | 64.69 | 64.50 | 64.67 | 9,111 | +0.44(+0.69%) |
Dec 24, 2013 | 64.20 | 64.22 | 64.20 | 64.22 | 1,249 | +0.08(+0.13%) |
Dec 23, 2013 | 64.23 | 64.23 | 64.10 | 64.14 | 5,493 | +0.30(+0.46%) |
Dec 20, 2013 | 63.57 | 63.98 | 63.57 | 63.85 | 10,019 | +0.29(+0.46%) |
Dec 19, 2013 | 63.32 | 63.58 | 63.32 | 63.56 | 7,339 | +0.06(+0.10%) |
Dec 18, 2013 | 62.66 | 63.54 | 62.34 | 63.50 | 14,168 | +0.89(+1.42%) |
Dec 17, 2013 | 62.94 | 62.94 | 62.50 | 62.61 | 9,461 | -0.14(-0.23%) |
Dec 16, 2013 | 62.75 | 62.95 | 62.73 | 62.75 | 21,830 | +0.28(+0.44%) |
Dec 13, 2013 | 62.52 | 62.53 | 62.31 | 62.47 | 15,052 | +0.09(+0.14%) |
Dec 12, 2013 | 62.59 | 62.59 | 62.29 | 62.39 | 5,093 | -0.14(-0.22%) |
Dec 11, 2013 | 63.16 | 63.16 | 62.52 | 62.52 | 10,470 | -0.85(-1.34%) |
Dec 10, 2013 | 63.46 | 63.56 | 63.37 | 63.37 | 14,169 | -0.16(-0.25%) |
Dec 09, 2013 | 63.58 | 63.70 | 63.50 | 63.53 | 16,449 | +0.26(+0.41%) |
Dec 06, 2013 | 63.20 | 63.41 | 63.16 | 63.27 | 55,698 | +0.65(+1.03%) |
Dec 05, 2013 | 62.87 | 62.87 | 62.61 | 62.62 | 2,423 | -0.48(-0.76%) |
Dec 04, 2013 | 62.94 | 63.30 | 62.63 | 63.10 | 11,821 | -0.03(-0.04%) |
Dec 03, 2013 | 63.10 | 63.29 | 62.93 | 63.13 | 4,384 | -0.21(-0.33%) |
Dec 02, 2013 | 63.58 | 63.72 | 63.33 | 63.33 | 4,440 | -0.15(-0.24%) |
Nov 29, 2013 | 63.81 | 63.81 | 63.48 | 63.49 | 6,747 | -0.20(-0.31%) |
Nov 27, 2013 | 63.74 | 63.74 | 63.51 | 63.69 | 13,412 | -0.01(-0.02%) |
Nov 26, 2013 | 63.74 | 63.74 | 63.61 | 63.70 | 12,916 | +0.08(+0.13%) |
Nov 25, 2013 | 63.92 | 63.92 | 63.58 | 63.61 | 15,507 | -0.18(-0.28%) |
Nov 22, 2013 | 63.56 | 63.80 | 63.55 | 63.80 | 4,548 | +0.34(+0.53%) |
Nov 21, 2013 | 63.24 | 63.54 | 63.17 | 63.46 | 13,299 | +0.55(+0.88%) |
Nov 20, 2013 | 63.37 | 63.39 | 62.91 | 62.91 | 8,352 | -0.24(-0.39%) |
Nov 19, 2013 | 63.28 | 63.42 | 63.08 | 63.15 | 13,552 | -0.05(-0.09%) |
Nov 18, 2013 | 63.65 | 63.65 | 63.17 | 63.21 | 24,075 | -0.16(-0.25%) |
Nov 15, 2013 | 63.18 | 63.37 | 63.17 | 63.37 | 2,765 | +0.21(+0.33%) |
Nov 14, 2013 | 62.97 | 63.16 | 62.76 | 63.16 | 16,651 | +0.82(+1.32%) |
Nov 12, 2013 | 62.58 | 62.58 | 62.24 | 62.34 | 9,452 | -0.26(-0.42%) |
Nov 11, 2013 | 62.57 | 62.62 | 62.50 | 62.60 | 4,471 | +0.41(+0.66%) |
Nov 08, 2013 | 61.61 | 62.24 | 61.61 | 62.19 | 3,725 | +0.38(+0.61%) |
Nov 07, 2013 | 62.25 | 62.29 | 61.81 | 61.81 | 4,031 | -0.54(-0.87%) |
Nov 06, 2013 | 62.41 | 62.43 | 62.24 | 62.35 | 4,596 | +0.34(+0.55%) |
Nov 05, 2013 | 61.84 | 62.15 | 61.84 | 62.02 | 4,116 | -0.18(-0.29%) |
Nov 04, 2013 | 62.13 | 62.20 | 62.02 | 62.20 | 9,798 | +0.23(+0.37%) |
Nov 01, 2013 | 61.71 | 62.01 | 61.65 | 61.97 | 20,687 | +0.21(+0.34%) |
Oct 31, 2013 | 62.01 | 62.14 | 61.76 | 61.76 | 12,343 | -0.31(-0.49%) |
Oct 30, 2013 | 62.55 | 62.55 | 61.92 | 62.06 | 14,502 | -0.24(-0.39%) |
Oct 29, 2013 | 62.13 | 62.31 | 62.13 | 62.31 | 11,843 | +0.36(+0.59%) |
Oct 28, 2013 | 61.94 | 62.04 | 61.79 | 61.94 | 3,816 | +0.17(+0.28%) |
Oct 25, 2013 | 61.77 | 61.78 | 61.68 | 61.77 | 2,878 | +0.13(+0.20%) |
Oct 24, 2013 | 61.47 | 61.65 | 61.45 | 61.65 | 8,650 | +0.18(+0.29%) |
Oct 23, 2013 | 61.56 | 61.77 | 61.31 | 61.46 | 8,344 | -0.38(-0.61%) |
Oct 22, 2013 | 61.77 | 61.94 | 61.73 | 61.84 | 11,285 | +0.36(+0.59%) |
Oct 21, 2013 | 61.64 | 61.64 | 61.37 | 61.48 | 11,252 | +0.03(+0.04%) |
Oct 18, 2013 | 61.53 | 61.53 | 61.31 | 61.45 | 5,178 | +0.26(+0.42%) |
Oct 17, 2013 | 60.58 | 61.22 | 60.57 | 61.20 | 11,954 | +0.61(+1.01%) |
Oct 16, 2013 | 60.31 | 60.73 | 60.31 | 60.59 | 4,744 | +0.63(+1.06%) |
Oct 15, 2013 | 60.23 | 60.39 | 59.87 | 59.95 | 9,781 | -0.35(-0.57%) |
Oct 14, 2013 | 59.95 | 60.40 | 59.79 | 60.30 | 10,535 | +0.21(+0.36%) |
Oct 11, 2013 | 59.77 | 60.18 | 59.77 | 60.08 | 4,160 | +0.36(+0.60%) |
Oct 10, 2013 | 59.04 | 59.83 | 59.04 | 59.72 | 13,177 | +1.14(+1.95%) |
Oct 09, 2013 | 58.49 | 58.75 | 58.20 | 58.58 | 16,722 | +0.05(+0.08%) |
Oct 08, 2013 | 58.98 | 59.01 | 58.53 | 58.53 | 16,515 | -0.55(-0.93%) |
Oct 07, 2013 | 59.86 | 59.86 | 58.97 | 59.09 | 21,584 | -0.39(-0.66%) |
Oct 04, 2013 | 59.08 | 59.48 | 59.00 | 59.48 | 12,518 | +0.31(+0.52%) |
Oct 03, 2013 | 59.21 | 59.23 | 58.78 | 59.17 | 8,104 | -0.38(-0.63%) |
Oct 02, 2013 | 59.32 | 59.59 | 59.11 | 59.55 | 10,880 | +0.07(+0.11%) |