Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 64.69 | 64.57 | 64.57 | 64.57 | 233,818 | -0.26(-0.40%) |
Dec 30, 2013 | 64.42 | 65.26 | 64.24 | 64.82 | 211,850 | +0.20(+0.31%) |
Dec 27, 2013 | 64.89 | 65.03 | 64.27 | 64.62 | 164,113 | -0.42(-0.65%) |
Dec 26, 2013 | 65.46 | 65.49 | 64.66 | 65.04 | 123,826 | -0.29(-0.45%) |
Dec 24, 2013 | 65.26 | 65.99 | 64.41 | 65.34 | 92,326 | +0.29(+0.45%) |
Dec 23, 2013 | 65.43 | 65.97 | 64.36 | 65.05 | 473,152 | -0.33(-0.50%) |
Dec 20, 2013 | 65.13 | 65.96 | 64.63 | 65.37 | 497,609 | +0.54(+0.84%) |
Dec 19, 2013 | 65.52 | 66.10 | 64.81 | 64.83 | 245,490 | -0.96(-1.45%) |
Dec 18, 2013 | 65.03 | 66.40 | 64.55 | 65.79 | 280,611 | +0.97(+1.49%) |
Dec 17, 2013 | 64.79 | 65.11 | 63.98 | 64.82 | 500,036 | -0.05(-0.07%) |
Dec 16, 2013 | 65.52 | 65.71 | 64.58 | 64.87 | 342,316 | -0.20(-0.31%) |
Dec 13, 2013 | 66.28 | 66.48 | 64.88 | 65.07 | 340,097 | -0.97(-1.46%) |
Dec 12, 2013 | 62.83 | 66.33 | 62.31 | 66.04 | 593,148 | +2.87(+4.54%) |
Dec 11, 2013 | 64.50 | 64.81 | 63.09 | 63.17 | 331,807 | -1.42(-2.19%) |
Dec 10, 2013 | 67.71 | 67.97 | 64.35 | 64.58 | 791,530 | -4.24(-6.16%) |
Dec 09, 2013 | 70.16 | 70.39 | 67.65 | 68.82 | 366,162 | -1.00(-1.43%) |
Dec 06, 2013 | 69.06 | 70.04 | 68.23 | 69.82 | 0 | +1.19(+1.73%) |
Dec 05, 2013 | 67.70 | 68.93 | 67.19 | 68.64 | 0 | +0.76(+1.12%) |
Dec 04, 2013 | 67.32 | 68.09 | 66.71 | 67.87 | 0 | +0.43(+0.64%) |
Dec 03, 2013 | 67.64 | 67.96 | 67.13 | 67.44 | 267,546 | -0.29(-0.43%) |
Dec 02, 2013 | 68.17 | 68.46 | 67.53 | 67.74 | 233,122 | -0.66(-0.97%) |
Nov 29, 2013 | 69.38 | 69.46 | 68.34 | 68.40 | 0 | -0.54(-0.79%) |
Nov 27, 2013 | 69.11 | 69.64 | 68.74 | 68.94 | 0 | -0.25(-0.36%) |
Nov 26, 2013 | 67.64 | 69.46 | 67.19 | 69.19 | 0 | +1.71(+2.53%) |
Nov 25, 2013 | 68.39 | 68.81 | 67.23 | 67.48 | 108,889 | -0.58(-0.85%) |
Nov 22, 2013 | 69.35 | 69.60 | 68.01 | 68.06 | 0 | -1.08(-1.56%) |
Nov 21, 2013 | 68.47 | 69.71 | 68.47 | 69.13 | 165,926 | +0.90(+1.32%) |
Nov 20, 2013 | 68.55 | 69.02 | 67.80 | 68.23 | 0 | +0.02(+0.03%) |
Nov 19, 2013 | 68.86 | 69.50 | 67.92 | 68.21 | 138,593 | -0.53(-0.78%) |
Nov 18, 2013 | 69.90 | 70.21 | 68.35 | 68.75 | 250,334 | -0.90(-1.29%) |
Nov 15, 2013 | 70.37 | 71.03 | 69.39 | 69.65 | 0 | -0.73(-1.03%) |
Nov 14, 2013 | 70.11 | 70.66 | 69.51 | 70.37 | 88,180 | +0.28(+0.39%) |
Nov 13, 2013 | 69.52 | 70.26 | 69.24 | 70.10 | 0 | +0.14(+0.20%) |
Nov 12, 2013 | 70.10 | 70.26 | 69.27 | 69.96 | 0 | -0.20(-0.29%) |
Nov 11, 2013 | 70.81 | 70.84 | 69.85 | 70.16 | 0 | -0.67(-0.95%) |
Nov 08, 2013 | 70.52 | 71.01 | 69.83 | 70.83 | 0 | +0.27(+0.38%) |
Nov 07, 2013 | 71.17 | 71.28 | 70.25 | 70.57 | 278,886 | -0.23(-0.32%) |
Nov 06, 2013 | 71.20 | 71.30 | 70.45 | 70.80 | 228,885 | +0.04(+0.05%) |
Nov 05, 2013 | 69.14 | 70.81 | 68.63 | 70.76 | 316,234 | +1.46(+2.11%) |
Nov 04, 2013 | 68.17 | 69.32 | 67.64 | 69.30 | 316,848 | +1.41(+2.07%) |
Nov 01, 2013 | 66.89 | 68.26 | 66.40 | 67.89 | 0 | +0.91(+1.36%) |
Oct 31, 2013 | 67.31 | 67.78 | 66.72 | 66.98 | 0 | -0.24(-0.36%) |
Oct 30, 2013 | 68.03 | 68.03 | 66.91 | 67.22 | 172,819 | -0.60(-0.88%) |
Oct 29, 2013 | 66.93 | 67.88 | 66.81 | 67.82 | 0 | +1.16(+1.73%) |
Oct 28, 2013 | 66.51 | 66.85 | 66.05 | 66.66 | 0 | +0.06(+0.10%) |
Oct 25, 2013 | 66.79 | 66.79 | 66.08 | 66.60 | 0 | +0.15(+0.22%) |
Oct 24, 2013 | 66.69 | 66.94 | 66.22 | 66.45 | 230,204 | -0.15(-0.22%) |
Oct 23, 2013 | 66.22 | 67.19 | 66.02 | 66.60 | 183,022 | +0.19(+0.29%) |
Oct 22, 2013 | 67.75 | 68.88 | 66.29 | 66.41 | 201,261 | -1.17(-1.74%) |
Oct 21, 2013 | 67.45 | 68.18 | 67.18 | 67.58 | 151,219 | +0.41(+0.61%) |
Oct 18, 2013 | 66.55 | 67.41 | 65.82 | 67.17 | 291,540 | +1.25(+1.89%) |
Oct 17, 2013 | 65.79 | 66.09 | 65.53 | 65.92 | 264,592 | -0.02(-0.03%) |
Oct 16, 2013 | 66.11 | 67.66 | 65.74 | 65.94 | 321,789 | +0.03(+0.04%) |
Oct 15, 2013 | 66.93 | 67.00 | 65.71 | 65.91 | 261,739 | -1.07(-1.60%) |
Oct 14, 2013 | 66.88 | 67.34 | 66.18 | 66.99 | 340,076 | -0.32(-0.48%) |
Oct 11, 2013 | 67.09 | 68.21 | 66.77 | 67.31 | 0 | -0.05(-0.08%) |
Oct 10, 2013 | 66.81 | 67.83 | 65.75 | 67.36 | 159,060 | +1.27(+1.91%) |
Oct 09, 2013 | 66.10 | 66.89 | 65.47 | 66.10 | 211,978 | +0.20(+0.31%) |
Oct 08, 2013 | 65.33 | 66.32 | 65.33 | 65.89 | 270,754 | +0.50(+0.77%) |
Oct 07, 2013 | 65.67 | 65.99 | 65.20 | 65.39 | 0 | -0.73(-1.11%) |
Oct 04, 2013 | 65.10 | 66.69 | 64.83 | 66.12 | 0 | +0.91(+1.39%) |
Oct 03, 2013 | 66.29 | 66.96 | 64.79 | 65.22 | 0 | -1.38(-2.08%) |
Oct 02, 2013 | 67.19 | 67.54 | 66.17 | 66.60 | 175,404 | -0.94(-1.40%) |