Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 66.43 | 66.43 | 66.43 | 0 | +0.21(+0.32%) | |
Dec 30, 2013 | 65.81 | 66.22 | 65.77 | 66.22 | 1,233,515 | +0.31(+0.47%) |
Dec 27, 2013 | 65.85 | 66.04 | 65.75 | 65.91 | 1,209,220 | +0.38(+0.58%) |
Dec 24, 2013 | 65.53 | 65.53 | 65.53 | 0 | +0.27(+0.41%) | |
Dec 23, 2013 | 65.31 | 65.45 | 64.83 | 65.26 | 1,331,644 | +0.51(+0.79%) |
Dec 20, 2013 | 64.34 | 65.04 | 64.26 | 64.75 | 5,455,015 | +0.56(+0.87%) |
Dec 19, 2013 | 64.28 | 64.36 | 64.02 | 64.19 | 1,638,939 | +0.12(+0.19%) |
Dec 18, 2013 | 63.50 | 64.23 | 63.47 | 64.07 | 0 | +0.76(+1.20%) |
Dec 17, 2013 | 63.50 | 63.71 | 63.21 | 63.31 | 1,503,978 | -0.05(-0.08%) |
Dec 16, 2013 | 63.24 | 63.69 | 63.15 | 63.36 | 1,979,431 | +0.42(+0.67%) |
Dec 13, 2013 | 62.83 | 63.18 | 62.51 | 62.94 | 1,749,595 | -0.02(-0.03%) |
Dec 12, 2013 | 62.92 | 63.43 | 62.61 | 62.96 | 1,893,956 | -0.22(-0.35%) |
Dec 11, 2013 | 63.60 | 63.79 | 62.91 | 63.18 | 2,447,278 | -0.62(-0.97%) |
Dec 10, 2013 | 64.32 | 64.33 | 63.65 | 63.80 | 1,605,382 | -0.41(-0.64%) |
Dec 09, 2013 | 64.16 | 64.75 | 64.10 | 64.21 | 0 | +0.23(+0.36%) |
Dec 06, 2013 | 63.02 | 64.18 | 62.85 | 63.98 | 2,366,633 | +0.66(+1.04%) |
Dec 05, 2013 | 63.21 | 63.50 | 62.81 | 63.32 | 2,363,268 | -0.38(-0.60%) |
Dec 04, 2013 | 63.75 | 64.03 | 63.25 | 63.70 | 2,242,588 | -0.49(-0.76%) |
Dec 03, 2013 | 64.93 | 65.35 | 63.67 | 64.19 | 2,566,922 | -1.16(-1.78%) |
Dec 02, 2013 | 65.11 | 65.56 | 64.91 | 65.35 | 1,358,449 | +0.14(+0.21%) |
Nov 29, 2013 | 65.26 | 65.74 | 65.00 | 65.21 | 1,452,505 | -0.14(-0.21%) |
Nov 28, 2013 | 65.60 | 65.68 | 65.14 | 65.35 | 750,137 | -0.04(-0.06%) |
Nov 27, 2013 | 65.41 | 65.78 | 65.33 | 65.39 | 1,200,696 | -0.03(-0.05%) |
Nov 26, 2013 | 66.45 | 66.51 | 65.22 | 65.42 | 0 | -1.03(-1.55%) |
Nov 25, 2013 | 66.29 | 66.75 | 66.27 | 66.45 | 2,411,988 | +0.28(+0.42%) |
Nov 22, 2013 | 66.01 | 66.34 | 65.89 | 66.17 | 1,654,164 | +0.23(+0.35%) |
Nov 21, 2013 | 66.05 | 66.40 | 65.90 | 65.94 | 2,048,211 | -0.30(-0.45%) |
Nov 20, 2013 | 66.00 | 66.24 | 65.71 | 66.24 | 1,531,255 | +0.26(+0.39%) |
Nov 19, 2013 | 66.00 | 66.18 | 65.64 | 65.98 | 1,767,209 | -0.03(-0.05%) |
Nov 18, 2013 | 65.70 | 66.25 | 65.66 | 66.01 | 1,710,582 | +0.37(+0.56%) |
Nov 15, 2013 | 65.75 | 65.82 | 65.53 | 65.64 | 2,117,206 | +0.19(+0.29%) |
Nov 14, 2013 | 65.00 | 65.70 | 64.80 | 65.45 | 2,044,195 | +0.55(+0.85%) |
Nov 13, 2013 | 64.10 | 65.00 | 64.05 | 64.90 | 2,074,779 | +0.45(+0.70%) |
Nov 12, 2013 | 64.37 | 64.63 | 64.25 | 64.45 | 1,934,205 | +0.01(+0.02%) |
Nov 11, 2013 | 64.39 | 64.60 | 64.06 | 64.44 | 1,195,385 | +0.20(+0.31%) |
Nov 08, 2013 | 63.75 | 64.48 | 63.69 | 64.24 | 1,764,124 | +0.54(+0.85%) |
Nov 07, 2013 | 64.10 | 64.24 | 63.50 | 63.70 | 2,240,192 | -0.25(-0.39%) |
Nov 06, 2013 | 63.86 | 64.00 | 63.62 | 63.95 | 1,767,959 | +0.33(+0.52%) |
Nov 05, 2013 | 63.45 | 63.62 | 62.81 | 63.62 | 1,645,981 | +0.24(+0.38%) |
Nov 04, 2013 | 63.75 | 63.93 | 63.28 | 63.38 | 1,731,286 | -0.32(-0.50%) |
Nov 01, 2013 | 63.64 | 64.00 | 63.60 | 63.70 | 1,230,635 | +0.31(+0.49%) |
Oct 31, 2013 | 63.50 | 64.10 | 63.36 | 63.39 | 3,771,220 | -0.13(-0.20%) |
Oct 30, 2013 | 63.79 | 63.80 | 63.22 | 63.52 | 1,766,815 | -0.02(-0.03%) |
Oct 29, 2013 | 63.11 | 63.90 | 63.06 | 63.54 | 1,810,096 | +0.67(+1.07%) |
Oct 28, 2013 | 62.69 | 63.00 | 62.46 | 62.87 | 2,096,209 | +0.48(+0.77%) |
Oct 25, 2013 | 62.04 | 62.55 | 61.91 | 62.39 | 1,271,285 | +0.29(+0.47%) |
Oct 24, 2013 | 62.15 | 62.39 | 62.03 | 62.10 | 1,152,118 | -0.03(-0.05%) |
Oct 23, 2013 | 62.45 | 62.76 | 62.00 | 62.13 | 1,790,859 | -0.41(-0.66%) |
Oct 22, 2013 | 62.34 | 62.66 | 62.30 | 62.54 | 1,865,229 | +0.54(+0.87%) |
Oct 21, 2013 | 61.60 | 62.22 | 61.44 | 62.00 | 2,411,106 | +0.47(+0.76%) |
Oct 18, 2013 | 61.00 | 61.98 | 60.91 | 61.53 | 2,699,487 | +0.72(+1.18%) |
Oct 17, 2013 | 60.15 | 60.91 | 59.88 | 60.81 | 2,663,011 | +0.61(+1.01%) |
Oct 16, 2013 | 59.97 | 60.24 | 59.88 | 60.20 | 1,123,757 | +0.17(+0.28%) |
Oct 15, 2013 | 60.00 | 60.13 | 59.52 | 60.03 | 1,299,529 | +0.13(+0.22%) |
Oct 11, 2013 | 59.90 | 59.90 | 59.90 | 0 | +0.18(+0.30%) | |
Oct 10, 2013 | 59.35 | 59.95 | 59.25 | 59.72 | 2,090,023 | +0.77(+1.31%) |
Oct 09, 2013 | 58.75 | 59.30 | 58.73 | 58.95 | 1,861,307 | +0.12(+0.20%) |
Oct 08, 2013 | 58.93 | 59.11 | 58.60 | 58.83 | 1,514,000 | -0.14(-0.24%) |
Oct 07, 2013 | 58.68 | 59.11 | 58.58 | 58.97 | 1,265,478 | +0.06(+0.10%) |
Oct 04, 2013 | 58.90 | 59.03 | 58.76 | 58.91 | 1,219,259 | -0.09(-0.15%) |
Oct 03, 2013 | 59.25 | 59.46 | 58.85 | 59.00 | 1,440,065 | -0.16(-0.27%) |
Oct 02, 2013 | 59.12 | 59.25 | 58.97 | 59.16 | 1,344,060 | -0.29(-0.49%) |