Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 66.36 | 66.26 | 66.26 | 66.26 | 1,141,249 | +0.11(+0.16%) |
Dec 30, 2013 | 66.31 | 66.39 | 66.05 | 66.16 | 860,927 | -0.04(-0.05%) |
Dec 27, 2013 | 66.40 | 66.43 | 65.94 | 66.19 | 778,408 | -0.02(-0.03%) |
Dec 26, 2013 | 65.87 | 66.35 | 65.81 | 66.21 | 591,433 | +0.34(+0.52%) |
Dec 24, 2013 | 65.77 | 66.17 | 65.65 | 65.87 | 738,550 | -0.01(-0.01%) |
Dec 23, 2013 | 65.87 | 65.94 | 65.50 | 65.88 | 1,185,793 | +0.25(+0.39%) |
Dec 20, 2013 | 65.02 | 65.70 | 64.86 | 65.62 | 2,132,503 | +0.76(+1.18%) |
Dec 19, 2013 | 64.66 | 64.98 | 64.16 | 64.86 | 1,758,076 | +0.08(+0.12%) |
Dec 18, 2013 | 63.00 | 64.82 | 62.77 | 64.78 | 3,100,322 | +1.85(+2.94%) |
Dec 17, 2013 | 63.07 | 63.11 | 62.57 | 62.93 | 2,587,533 | +0.08(+0.13%) |
Dec 16, 2013 | 63.25 | 63.42 | 62.71 | 62.85 | 2,291,884 | +0.00(+0.00%) |
Dec 13, 2013 | 63.27 | 63.37 | 62.55 | 62.85 | 2,367,701 | -0.25(-0.39%) |
Dec 12, 2013 | 63.70 | 63.78 | 63.07 | 63.10 | 1,619,379 | -0.78(-1.22%) |
Dec 11, 2013 | 65.36 | 65.39 | 63.83 | 63.88 | 1,237,673 | -1.47(-2.24%) |
Dec 10, 2013 | 65.30 | 65.57 | 65.00 | 65.34 | 1,173,060 | -0.18(-0.28%) |
Dec 09, 2013 | 65.41 | 65.57 | 65.04 | 65.53 | 1,065,333 | +0.08(+0.12%) |
Dec 06, 2013 | 64.94 | 65.47 | 64.83 | 65.45 | 1,244,361 | +1.19(+1.86%) |
Dec 05, 2013 | 64.28 | 64.72 | 64.18 | 64.25 | 866,921 | -0.11(-0.18%) |
Dec 04, 2013 | 64.68 | 65.00 | 63.90 | 64.37 | 894,949 | -0.56(-0.87%) |
Dec 03, 2013 | 65.04 | 65.19 | 64.50 | 64.93 | 1,214,816 | -0.29(-0.44%) |
Dec 02, 2013 | 65.27 | 65.66 | 65.12 | 65.22 | 941,989 | -0.14(-0.22%) |
Nov 29, 2013 | 65.51 | 65.97 | 65.30 | 65.36 | 586,643 | -0.12(-0.19%) |
Nov 27, 2013 | 65.69 | 65.98 | 65.48 | 65.48 | 692,858 | -0.23(-0.35%) |
Nov 26, 2013 | 65.77 | 65.98 | 65.33 | 65.71 | 1,136,055 | +0.07(+0.11%) |
Nov 25, 2013 | 66.20 | 66.31 | 65.47 | 65.64 | 1,687,047 | +0.40(+0.62%) |
Nov 22, 2013 | 65.12 | 65.38 | 64.82 | 65.24 | 1,142,023 | +0.12(+0.19%) |
Nov 21, 2013 | 65.06 | 65.27 | 64.90 | 65.12 | 954,909 | +0.31(+0.47%) |
Nov 20, 2013 | 65.04 | 65.23 | 64.66 | 64.81 | 701,978 | -0.27(-0.42%) |
Nov 19, 2013 | 64.39 | 65.15 | 64.11 | 65.08 | 1,384,765 | +0.52(+0.80%) |
Nov 18, 2013 | 65.30 | 65.43 | 64.41 | 64.56 | 1,061,522 | -0.61(-0.94%) |
Nov 15, 2013 | 65.48 | 65.69 | 65.18 | 65.18 | 2,286,052 | -0.24(-0.36%) |
Nov 14, 2013 | 64.99 | 65.49 | 64.77 | 65.41 | 990,392 | +0.58(+0.89%) |
Nov 13, 2013 | 64.02 | 64.83 | 63.76 | 64.83 | 979,662 | +0.52(+0.81%) |
Nov 12, 2013 | 64.39 | 64.51 | 63.95 | 64.32 | 1,405,030 | -0.06(-0.10%) |
Nov 11, 2013 | 64.43 | 64.54 | 64.15 | 64.38 | 1,393,426 | -0.03(-0.04%) |
Nov 08, 2013 | 64.02 | 64.42 | 63.71 | 64.40 | 1,826,725 | +0.38(+0.59%) |
Nov 07, 2013 | 64.90 | 64.90 | 63.98 | 64.03 | 2,170,361 | -0.71(-1.10%) |
Nov 06, 2013 | 65.26 | 65.52 | 64.70 | 64.74 | 2,129,582 | -0.30(-0.46%) |
Nov 05, 2013 | 64.86 | 65.19 | 64.68 | 65.04 | 1,378,421 | -0.21(-0.32%) |
Nov 04, 2013 | 65.14 | 65.34 | 65.00 | 65.25 | 857,204 | +0.23(+0.35%) |
Nov 01, 2013 | 65.21 | 65.21 | 64.51 | 65.02 | 1,537,250 | +0.15(+0.23%) |
Oct 31, 2013 | 65.13 | 65.28 | 64.39 | 64.87 | 2,073,822 | -0.20(-0.31%) |
Oct 30, 2013 | 65.55 | 65.69 | 64.65 | 65.07 | 2,009,877 | -0.39(-0.59%) |
Oct 29, 2013 | 65.58 | 65.58 | 64.94 | 65.46 | 2,166,053 | -0.01(-0.01%) |
Oct 28, 2013 | 65.47 | 65.75 | 65.14 | 65.47 | 1,159,931 | -0.06(-0.09%) |
Oct 25, 2013 | 65.04 | 65.61 | 64.75 | 65.53 | 1,690,387 | +0.52(+0.80%) |
Oct 24, 2013 | 64.49 | 65.22 | 64.19 | 65.01 | 2,839,565 | +0.04(+0.07%) |
Oct 23, 2013 | 64.55 | 65.06 | 64.37 | 64.97 | 1,350,250 | +0.39(+0.60%) |
Oct 22, 2013 | 64.26 | 64.75 | 63.80 | 64.58 | 1,272,979 | +0.33(+0.51%) |
Oct 21, 2013 | 64.51 | 64.51 | 64.04 | 64.25 | 1,255,497 | -0.26(-0.41%) |
Oct 18, 2013 | 63.91 | 64.64 | 63.25 | 64.52 | 3,069,771 | +0.80(+1.25%) |
Oct 17, 2013 | 62.40 | 63.78 | 62.27 | 63.72 | 2,644,755 | +0.90(+1.44%) |
Oct 16, 2013 | 62.05 | 62.81 | 61.85 | 62.81 | 1,251,859 | +1.21(+1.97%) |
Oct 15, 2013 | 62.05 | 62.29 | 61.57 | 61.60 | 1,857,393 | -0.59(-0.95%) |
Oct 14, 2013 | 61.35 | 62.34 | 61.23 | 62.19 | 1,435,906 | +0.52(+0.84%) |
Oct 11, 2013 | 60.97 | 61.77 | 60.93 | 61.67 | 1,434,663 | +0.70(+1.15%) |
Oct 10, 2013 | 60.64 | 61.15 | 60.39 | 60.97 | 1,477,328 | +0.86(+1.43%) |
Oct 09, 2013 | 59.55 | 60.56 | 59.47 | 60.11 | 2,081,051 | +0.73(+1.23%) |
Oct 08, 2013 | 59.47 | 60.05 | 59.36 | 59.38 | 1,778,210 | +0.06(+0.10%) |
Oct 07, 2013 | 59.12 | 59.63 | 58.88 | 59.32 | 852,643 | -0.14(-0.24%) |
Oct 04, 2013 | 59.18 | 59.60 | 59.08 | 59.46 | 1,048,735 | +0.32(+0.53%) |
Oct 03, 2013 | 59.27 | 59.59 | 58.78 | 59.14 | 1,247,729 | -0.35(-0.59%) |
Oct 02, 2013 | 59.28 | 59.80 | 59.13 | 59.49 | 1,904,515 | -0.19(-0.32%) |