Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 65.66 | 66.25 | 66.25 | 66.25 | 96,563 | +0.91(+1.40%) |
Dec 30, 2013 | 64.61 | 65.83 | 64.61 | 65.34 | 92,731 | +0.52(+0.80%) |
Dec 27, 2013 | 66.04 | 66.08 | 64.17 | 64.82 | 86,418 | -0.93(-1.41%) |
Dec 26, 2013 | 65.76 | 66.36 | 65.29 | 65.75 | 23,562 | +0.31(+0.48%) |
Dec 24, 2013 | 65.47 | 65.86 | 64.66 | 65.44 | 55,467 | -0.23(-0.35%) |
Dec 23, 2013 | 65.25 | 65.89 | 64.45 | 65.67 | 93,962 | +0.61(+0.93%) |
Dec 20, 2013 | 64.48 | 65.43 | 64.17 | 65.06 | 128,086 | +0.81(+1.27%) |
Dec 19, 2013 | 63.82 | 64.47 | 63.19 | 64.24 | 105,196 | +0.16(+0.26%) |
Dec 18, 2013 | 62.84 | 64.31 | 62.07 | 64.08 | 81,676 | +1.14(+1.81%) |
Dec 17, 2013 | 62.81 | 63.09 | 61.85 | 62.94 | 84,339 | -0.03(-0.05%) |
Dec 16, 2013 | 63.19 | 63.97 | 62.75 | 62.97 | 79,875 | -0.14(-0.22%) |
Dec 13, 2013 | 63.37 | 63.55 | 62.91 | 63.11 | 87,393 | -0.02(-0.04%) |
Dec 12, 2013 | 61.58 | 63.75 | 60.08 | 63.14 | 289,867 | +3.10(+5.17%) |
Dec 11, 2013 | 60.05 | 60.50 | 58.55 | 60.03 | 153,412 | +0.25(+0.41%) |
Dec 10, 2013 | 59.95 | 60.30 | 59.31 | 59.79 | 79,298 | -0.34(-0.57%) |
Dec 09, 2013 | 60.93 | 60.98 | 59.96 | 60.13 | 48,381 | -0.28(-0.46%) |
Dec 06, 2013 | 61.00 | 61.70 | 59.69 | 60.41 | 33,731 | +0.03(+0.05%) |
Dec 05, 2013 | 60.02 | 60.94 | 59.74 | 60.38 | 45,456 | +0.45(+0.75%) |
Dec 04, 2013 | 59.90 | 60.38 | 59.58 | 59.92 | 38,805 | -0.35(-0.59%) |
Dec 03, 2013 | 60.20 | 60.67 | 59.79 | 60.28 | 80,793 | +0.07(+0.12%) |
Dec 02, 2013 | 61.59 | 61.59 | 59.88 | 60.20 | 32,251 | -1.55(-2.51%) |
Nov 29, 2013 | 62.10 | 62.27 | 61.41 | 61.76 | 26,697 | -0.02(-0.04%) |
Nov 27, 2013 | 61.18 | 61.87 | 61.18 | 61.78 | 89,997 | +0.64(+1.05%) |
Nov 26, 2013 | 60.70 | 61.59 | 60.19 | 61.14 | 102,305 | +0.62(+1.03%) |
Nov 25, 2013 | 60.85 | 61.91 | 59.97 | 60.52 | 69,239 | -0.34(-0.57%) |
Nov 22, 2013 | 60.66 | 61.14 | 60.48 | 60.86 | 56,683 | +0.10(+0.16%) |
Nov 21, 2013 | 60.52 | 61.02 | 59.86 | 60.76 | 93,580 | +0.33(+0.54%) |
Nov 20, 2013 | 60.24 | 60.97 | 59.57 | 60.43 | 35,517 | +0.10(+0.16%) |
Nov 19, 2013 | 59.92 | 60.64 | 59.22 | 60.34 | 95,759 | +0.26(+0.44%) |
Nov 18, 2013 | 60.55 | 61.07 | 59.77 | 60.07 | 22,371 | -0.44(-0.73%) |
Nov 15, 2013 | 60.23 | 60.61 | 59.39 | 60.52 | 35,339 | +0.24(+0.40%) |
Nov 14, 2013 | 60.27 | 60.36 | 59.77 | 60.28 | 41,260 | -0.15(-0.24%) |
Nov 13, 2013 | 60.34 | 61.12 | 59.94 | 60.43 | 92,545 | -0.16(-0.26%) |
Nov 12, 2013 | 59.67 | 60.72 | 59.64 | 60.58 | 30,517 | +0.64(+1.07%) |
Nov 11, 2013 | 59.30 | 60.35 | 59.23 | 59.94 | 72,762 | +0.36(+0.61%) |
Nov 08, 2013 | 59.01 | 60.11 | 59.01 | 59.58 | 41,462 | +0.48(+0.82%) |
Nov 07, 2013 | 60.45 | 60.45 | 58.60 | 59.10 | 67,529 | -1.32(-2.19%) |
Nov 06, 2013 | 59.95 | 60.52 | 58.71 | 60.42 | 93,639 | +0.80(+1.35%) |
Nov 05, 2013 | 60.11 | 60.11 | 59.10 | 59.61 | 104,452 | -0.77(-1.28%) |
Nov 04, 2013 | 57.46 | 60.77 | 57.17 | 60.38 | 167,087 | +3.03(+5.28%) |
Nov 01, 2013 | 58.76 | 58.98 | 56.27 | 57.35 | 190,711 | -1.59(-2.69%) |
Oct 31, 2013 | 57.67 | 59.33 | 57.40 | 58.94 | 78,477 | +0.72(+1.24%) |
Oct 30, 2013 | 58.28 | 58.75 | 58.03 | 58.22 | 49,530 | +0.15(+0.25%) |
Oct 29, 2013 | 58.72 | 58.72 | 57.81 | 58.07 | 158,473 | -0.63(-1.08%) |
Oct 28, 2013 | 56.75 | 58.74 | 56.75 | 58.70 | 94,261 | +1.89(+3.32%) |
Oct 25, 2013 | 57.72 | 57.72 | 56.20 | 56.81 | 86,452 | -1.54(-2.65%) |
Oct 24, 2013 | 58.44 | 58.81 | 57.71 | 58.36 | 33,306 | -0.08(-0.14%) |
Oct 23, 2013 | 57.40 | 58.63 | 57.20 | 58.44 | 52,014 | +0.63(+1.09%) |
Oct 22, 2013 | 57.86 | 58.26 | 57.57 | 57.81 | 59,238 | +0.02(+0.04%) |
Oct 21, 2013 | 57.92 | 58.33 | 57.36 | 57.78 | 44,915 | -0.17(-0.30%) |
Oct 18, 2013 | 57.32 | 58.13 | 56.75 | 57.95 | 70,936 | +1.13(+1.98%) |
Oct 17, 2013 | 56.30 | 56.88 | 55.93 | 56.83 | 71,641 | +0.34(+0.60%) |
Oct 16, 2013 | 56.02 | 56.57 | 55.02 | 56.49 | 52,593 | +0.64(+1.15%) |
Oct 15, 2013 | 56.31 | 56.36 | 54.88 | 55.85 | 64,910 | -0.47(-0.83%) |
Oct 14, 2013 | 54.96 | 56.39 | 54.96 | 56.32 | 61,405 | +1.05(+1.90%) |
Oct 11, 2013 | 53.99 | 55.79 | 53.99 | 55.27 | 70,412 | +0.88(+1.63%) |
Oct 10, 2013 | 54.35 | 54.84 | 53.84 | 54.39 | 54,223 | +0.79(+1.47%) |
Oct 09, 2013 | 52.58 | 54.46 | 51.86 | 53.60 | 149,476 | +1.11(+2.11%) |
Oct 08, 2013 | 54.68 | 54.73 | 52.11 | 52.49 | 65,417 | -2.03(-3.73%) |
Oct 07, 2013 | 55.29 | 55.84 | 54.20 | 54.52 | 48,337 | -1.15(-2.07%) |
Oct 04, 2013 | 55.17 | 56.15 | 55.17 | 55.68 | 81,494 | +0.36(+0.65%) |
Oct 03, 2013 | 55.71 | 55.71 | 54.88 | 55.32 | 92,650 | -0.31(-0.56%) |
Oct 02, 2013 | 55.52 | 55.74 | 54.61 | 55.63 | 90,215 | -0.15(-0.26%) |