Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 64.65 | 64.70 | 64.70 | 64.70 | 1,764,372 | +0.08(+0.12%) |
Dec 30, 2013 | 64.65 | 64.65 | 64.57 | 64.62 | 1,472,761 | +0.02(+0.02%) |
Dec 27, 2013 | 64.60 | 64.62 | 64.54 | 64.60 | 1,073,944 | -0.00(-0.01%) |
Dec 26, 2013 | 64.54 | 64.60 | 64.49 | 64.60 | 631,177 | +0.03(+0.05%) |
Dec 24, 2013 | 64.49 | 64.59 | 64.49 | 64.57 | 1,094,976 | +0.05(+0.07%) |
Dec 23, 2013 | 64.45 | 64.62 | 64.37 | 64.53 | 2,610,073 | +0.06(+0.10%) |
Dec 20, 2013 | 64.43 | 64.48 | 64.35 | 64.46 | 4,647,000 | +0.05(+0.07%) |
Dec 19, 2013 | 64.45 | 64.45 | 64.32 | 64.41 | 2,658,142 | -0.08(-0.12%) |
Dec 18, 2013 | 64.45 | 64.59 | 64.26 | 64.49 | 4,177,855 | +0.00(+0.00%) |
Dec 17, 2013 | 64.40 | 64.54 | 64.40 | 64.49 | 3,585,475 | +0.10(+0.15%) |
Dec 16, 2013 | 64.32 | 64.48 | 64.32 | 64.40 | 3,721,101 | +0.13(+0.20%) |
Dec 13, 2013 | 64.32 | 64.40 | 64.26 | 64.27 | 3,285,857 | +0.00(+0.00%) |
Dec 12, 2013 | 64.32 | 64.37 | 64.22 | 64.27 | 3,347,306 | -0.05(-0.07%) |
Dec 11, 2013 | 64.46 | 64.49 | 64.26 | 64.32 | 2,740,106 | -0.11(-0.17%) |
Dec 10, 2013 | 64.45 | 64.48 | 64.38 | 64.43 | 1,685,750 | -0.03(-0.05%) |
Dec 09, 2013 | 64.38 | 64.48 | 64.30 | 64.46 | 3,289,763 | +0.21(+0.32%) |
Dec 06, 2013 | 64.19 | 64.32 | 64.16 | 64.26 | 2,141,832 | +0.21(+0.32%) |
Dec 05, 2013 | 64.10 | 64.16 | 64.02 | 64.05 | 4,658,836 | -0.03(-0.05%) |
Dec 04, 2013 | 64.13 | 64.24 | 63.99 | 64.08 | 2,926,004 | -0.17(-0.27%) |
Dec 03, 2013 | 64.19 | 64.29 | 64.16 | 64.26 | 1,431,620 | -0.02(-0.02%) |
Dec 02, 2013 | 64.35 | 64.37 | 64.19 | 64.27 | 2,632,964 | -0.09(-0.14%) |
Nov 29, 2013 | 64.32 | 64.36 | 64.25 | 64.36 | 1,027,423 | +0.13(+0.20%) |
Nov 27, 2013 | 64.29 | 64.30 | 64.19 | 64.24 | 1,374,112 | +0.00(+0.00%) |
Nov 26, 2013 | 64.19 | 64.25 | 64.13 | 64.24 | 1,065,781 | +0.03(+0.05%) |
Nov 25, 2013 | 64.14 | 64.21 | 64.03 | 64.21 | 2,304,910 | +0.11(+0.17%) |
Nov 22, 2013 | 64.03 | 64.11 | 63.94 | 64.10 | 1,801,823 | +0.06(+0.10%) |
Nov 21, 2013 | 63.89 | 64.03 | 63.83 | 64.03 | 2,414,045 | +0.20(+0.31%) |
Nov 20, 2013 | 63.99 | 64.03 | 63.74 | 63.84 | 1,986,997 | -0.07(-0.11%) |
Nov 19, 2013 | 63.92 | 63.97 | 63.86 | 63.91 | 1,380,653 | -0.02(-0.04%) |
Nov 18, 2013 | 64.05 | 64.06 | 63.84 | 63.93 | 3,682,109 | -0.09(-0.13%) |
Nov 15, 2013 | 63.86 | 64.02 | 63.78 | 64.02 | 3,109,532 | +0.16(+0.24%) |
Nov 14, 2013 | 63.78 | 63.88 | 63.67 | 63.86 | 3,157,319 | +0.33(+0.52%) |
Nov 12, 2013 | 63.60 | 63.64 | 63.50 | 63.53 | 2,403,200 | -0.08(-0.12%) |
Nov 11, 2013 | 63.86 | 63.86 | 63.53 | 63.61 | 4,138,354 | -0.25(-0.40%) |
Nov 08, 2013 | 63.78 | 63.95 | 63.73 | 63.86 | 8,307,304 | -0.16(-0.25%) |
Nov 07, 2013 | 63.97 | 64.03 | 63.88 | 64.02 | 2,640,259 | +0.11(+0.17%) |
Nov 06, 2013 | 63.84 | 63.94 | 63.80 | 63.91 | 3,053,129 | +0.14(+0.22%) |
Nov 05, 2013 | 63.89 | 63.92 | 63.76 | 63.76 | 1,649,806 | -0.19(-0.30%) |
Nov 04, 2013 | 63.92 | 64.02 | 63.92 | 63.95 | 1,285,060 | +0.09(+0.15%) |
Nov 01, 2013 | 63.95 | 64.08 | 63.84 | 63.86 | 2,840,346 | -0.00(-0.01%) |
Oct 31, 2013 | 63.93 | 63.99 | 63.82 | 63.86 | 3,436,541 | -0.03(-0.05%) |
Oct 30, 2013 | 64.08 | 64.11 | 63.82 | 63.89 | 2,054,077 | -0.13(-0.20%) |
Oct 29, 2013 | 64.04 | 64.05 | 63.93 | 64.02 | 1,453,911 | +0.05(+0.07%) |
Oct 28, 2013 | 63.96 | 64.04 | 63.91 | 63.97 | 1,148,334 | +0.05(+0.07%) |
Oct 25, 2013 | 63.86 | 63.98 | 63.85 | 63.93 | 1,778,340 | +0.06(+0.10%) |
Oct 24, 2013 | 63.85 | 63.97 | 63.82 | 63.86 | 1,617,263 | -0.03(-0.05%) |
Oct 23, 2013 | 63.83 | 63.97 | 63.72 | 63.89 | 2,715,250 | +0.08(+0.12%) |
Oct 22, 2013 | 63.80 | 63.93 | 63.71 | 63.82 | 4,643,413 | +0.16(+0.25%) |
Oct 21, 2013 | 63.72 | 63.78 | 63.60 | 63.66 | 4,502,617 | -0.06(-0.10%) |
Oct 18, 2013 | 63.64 | 63.75 | 63.57 | 63.72 | 3,446,248 | +0.17(+0.27%) |
Oct 17, 2013 | 63.22 | 63.55 | 63.22 | 63.55 | 4,118,472 | +0.31(+0.50%) |
Oct 16, 2013 | 63.08 | 63.33 | 63.08 | 63.23 | 5,767,241 | +0.20(+0.32%) |
Oct 15, 2013 | 63.05 | 63.09 | 62.87 | 63.03 | 1,941,040 | -0.03(-0.05%) |
Oct 14, 2013 | 62.92 | 63.12 | 62.92 | 63.06 | 855,436 | +0.06(+0.10%) |
Oct 11, 2013 | 62.95 | 63.05 | 62.89 | 63.00 | 2,999,755 | +0.09(+0.15%) |
Oct 10, 2013 | 62.76 | 62.95 | 62.75 | 62.90 | 2,159,173 | +0.27(+0.43%) |
Oct 09, 2013 | 62.73 | 62.73 | 62.57 | 62.64 | 2,438,350 | +0.06(+0.10%) |
Oct 08, 2013 | 62.73 | 62.76 | 62.54 | 62.57 | 3,018,327 | +0.02(+0.04%) |
Oct 07, 2013 | 62.59 | 62.68 | 62.54 | 62.55 | 957,200 | -0.21(-0.34%) |
Oct 04, 2013 | 62.59 | 62.76 | 62.53 | 62.76 | 3,454,830 | +0.19(+0.30%) |
Oct 03, 2013 | 62.61 | 62.61 | 62.42 | 62.57 | 2,389,408 | +0.06(+0.10%) |
Oct 02, 2013 | 62.45 | 62.51 | 62.34 | 62.51 | 1,832,272 | +0.06(+0.10%) |