Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 72.78 | 73.66 | 73.66 | 73.66 | 915,464 | +1.03(+1.42%) |
Dec 30, 2013 | 72.44 | 72.90 | 71.82 | 72.63 | 899,518 | +0.03(+0.04%) |
Dec 27, 2013 | 74.54 | 74.60 | 72.43 | 72.60 | 1,003,771 | -1.63(-2.19%) |
Dec 26, 2013 | 73.77 | 74.81 | 73.68 | 74.23 | 1,536,909 | +0.58(+0.78%) |
Dec 24, 2013 | 74.33 | 74.39 | 73.01 | 73.65 | 656,509 | -0.52(-0.70%) |
Dec 23, 2013 | 74.50 | 74.52 | 73.41 | 74.17 | 1,053,605 | +0.24(+0.32%) |
Dec 20, 2013 | 73.31 | 74.43 | 72.59 | 73.93 | 7,169,894 | +0.99(+1.35%) |
Dec 19, 2013 | 72.39 | 73.70 | 72.27 | 72.94 | 1,589,023 | +0.54(+0.75%) |
Dec 18, 2013 | 71.96 | 72.56 | 69.96 | 72.40 | 3,412,098 | +0.45(+0.63%) |
Dec 17, 2013 | 71.68 | 72.60 | 70.90 | 71.94 | 2,649,608 | -0.88(-1.21%) |
Dec 16, 2013 | 72.97 | 73.99 | 72.51 | 72.82 | 2,088,694 | +0.45(+0.63%) |
Dec 13, 2013 | 74.09 | 74.09 | 72.27 | 72.37 | 1,795,632 | -1.08(-1.48%) |
Dec 12, 2013 | 73.67 | 74.62 | 73.04 | 73.45 | 2,439,565 | -0.17(-0.23%) |
Dec 11, 2013 | 75.46 | 75.82 | 73.20 | 73.62 | 1,983,735 | -1.95(-2.58%) |
Dec 10, 2013 | 75.40 | 76.39 | 75.16 | 75.57 | 1,964,240 | +0.19(+0.25%) |
Dec 09, 2013 | 76.21 | 77.37 | 74.81 | 75.38 | 2,584,557 | -0.75(-0.98%) |
Dec 06, 2013 | 77.15 | 78.23 | 75.30 | 76.13 | 0 | +0.06(+0.08%) |
Dec 05, 2013 | 75.69 | 77.93 | 75.34 | 76.07 | 1,656,025 | +0.36(+0.48%) |
Dec 04, 2013 | 75.87 | 77.22 | 75.16 | 75.70 | 0 | -0.70(-0.92%) |
Dec 03, 2013 | 77.52 | 77.85 | 75.85 | 76.41 | 0 | -1.44(-1.85%) |
Dec 02, 2013 | 78.48 | 79.65 | 77.28 | 77.85 | 0 | -0.69(-0.88%) |
Nov 29, 2013 | 78.87 | 79.55 | 78.46 | 78.54 | 0 | +0.01(+0.01%) |
Nov 27, 2013 | 77.70 | 79.09 | 77.62 | 78.53 | 0 | +0.83(+1.06%) |
Nov 26, 2013 | 76.90 | 78.43 | 75.79 | 77.70 | 0 | +0.68(+0.89%) |
Nov 25, 2013 | 78.15 | 78.67 | 76.54 | 77.02 | 1,316,634 | -0.70(-0.90%) |
Nov 22, 2013 | 77.81 | 78.60 | 77.38 | 77.72 | 0 | +0.12(+0.15%) |
Nov 21, 2013 | 77.61 | 78.59 | 77.38 | 77.61 | 1,418,193 | +0.12(+0.16%) |
Nov 20, 2013 | 78.19 | 78.75 | 77.14 | 77.48 | 0 | -0.34(-0.43%) |
Nov 19, 2013 | 77.55 | 79.13 | 77.01 | 77.82 | 1,547,348 | +0.08(+0.10%) |
Nov 18, 2013 | 77.94 | 79.33 | 76.94 | 77.74 | 2,083,048 | -0.31(-0.40%) |
Nov 15, 2013 | 79.82 | 80.42 | 77.60 | 78.05 | 0 | -1.25(-1.58%) |
Nov 14, 2013 | 77.92 | 79.31 | 77.51 | 79.31 | 2,711,103 | +3.81(+5.04%) |
Nov 12, 2013 | 75.54 | 75.78 | 74.38 | 75.50 | 2,115,076 | -0.11(-0.14%) |
Nov 11, 2013 | 75.05 | 76.44 | 74.49 | 75.61 | 1,972,796 | +0.48(+0.64%) |
Nov 08, 2013 | 74.78 | 76.39 | 73.96 | 75.13 | 0 | +0.53(+0.72%) |
Nov 07, 2013 | 76.95 | 77.37 | 71.76 | 74.59 | 3,907,283 | -2.43(-3.15%) |
Nov 06, 2013 | 78.27 | 78.86 | 76.57 | 77.02 | 2,159,360 | -1.30(-1.66%) |
Nov 05, 2013 | 78.31 | 79.56 | 76.79 | 78.32 | 3,126,454 | -0.13(-0.17%) |
Nov 04, 2013 | 74.70 | 78.62 | 74.18 | 78.45 | 3,677,769 | +4.30(+5.80%) |
Nov 01, 2013 | 73.88 | 74.79 | 73.11 | 74.15 | 0 | +0.59(+0.80%) |
Oct 31, 2013 | 72.48 | 75.27 | 72.21 | 73.56 | 3,950,732 | +2.22(+3.11%) |
Oct 30, 2013 | 73.35 | 73.81 | 70.81 | 71.34 | 3,543,057 | -1.81(-2.48%) |
Oct 29, 2013 | 69.23 | 73.23 | 68.93 | 73.15 | 3,685,529 | +3.98(+5.75%) |
Oct 28, 2013 | 68.38 | 69.56 | 67.48 | 69.18 | 2,525,790 | +0.72(+1.05%) |
Oct 25, 2013 | 66.96 | 68.98 | 66.66 | 68.46 | 0 | +1.89(+2.85%) |
Oct 24, 2013 | 64.03 | 66.83 | 61.65 | 66.56 | 11,846,328 | -0.32(-0.48%) |
Oct 23, 2013 | 66.74 | 67.57 | 65.05 | 66.88 | 4,810,061 | -0.26(-0.38%) |
Oct 22, 2013 | 67.23 | 68.74 | 65.04 | 67.14 | 3,998,272 | +1.24(+1.88%) |
Oct 21, 2013 | 64.12 | 65.94 | 64.07 | 65.90 | 2,831,083 | +2.00(+3.12%) |
Oct 18, 2013 | 65.03 | 65.36 | 63.67 | 63.91 | 2,875,805 | -0.78(-1.20%) |
Oct 17, 2013 | 66.55 | 66.55 | 64.10 | 64.69 | 0 | -2.01(-3.01%) |
Oct 16, 2013 | 66.17 | 67.01 | 65.58 | 66.70 | 2,814,686 | +1.00(+1.53%) |
Oct 15, 2013 | 66.90 | 67.08 | 65.38 | 65.69 | 3,936,408 | -1.01(-1.52%) |
Oct 14, 2013 | 65.27 | 66.76 | 64.51 | 66.70 | 3,697,857 | +0.89(+1.35%) |
Oct 11, 2013 | 64.34 | 66.14 | 64.13 | 65.82 | 0 | +1.55(+2.41%) |
Oct 10, 2013 | 63.92 | 64.76 | 62.38 | 64.27 | 2,662,751 | +1.42(+2.26%) |
Oct 09, 2013 | 63.33 | 64.09 | 60.57 | 62.85 | 3,005,923 | -0.92(-1.44%) |
Oct 08, 2013 | 67.35 | 67.43 | 63.02 | 63.76 | 3,342,755 | -3.69(-5.47%) |
Oct 07, 2013 | 69.27 | 69.36 | 67.28 | 67.45 | 1,961,121 | -2.28(-3.26%) |
Oct 04, 2013 | 69.67 | 70.66 | 69.36 | 69.73 | 0 | -0.22(-0.32%) |
Oct 03, 2013 | 70.71 | 71.04 | 68.75 | 69.95 | 1,917,739 | -0.89(-1.26%) |
Oct 02, 2013 | 69.50 | 70.96 | 69.02 | 70.84 | 1,999,125 | +1.03(+1.48%) |