Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 76.29 | 76.07 | 76.07 | 76.07 | 58,458 | +0.07(+0.09%) |
Dec 30, 2013 | 76.00 | 76.44 | 75.47 | 76.01 | 58,963 | -0.13(-0.17%) |
Dec 27, 2013 | 76.25 | 77.96 | 75.34 | 76.13 | 42,409 | +0.19(+0.25%) |
Dec 26, 2013 | 75.65 | 76.25 | 75.11 | 75.95 | 33,252 | +0.52(+0.69%) |
Dec 24, 2013 | 75.06 | 75.64 | 72.94 | 75.42 | 33,531 | +0.53(+0.71%) |
Dec 23, 2013 | 74.49 | 75.16 | 73.76 | 74.89 | 80,532 | +0.38(+0.51%) |
Dec 20, 2013 | 75.04 | 75.04 | 74.08 | 74.51 | 152,077 | -0.19(-0.25%) |
Dec 19, 2013 | 75.14 | 75.40 | 74.56 | 74.70 | 46,640 | -0.59(-0.79%) |
Dec 18, 2013 | 74.92 | 75.58 | 74.35 | 75.29 | 81,955 | +0.37(+0.49%) |
Dec 17, 2013 | 75.03 | 75.05 | 73.74 | 74.92 | 46,071 | -0.25(-0.33%) |
Dec 16, 2013 | 74.29 | 75.27 | 74.02 | 75.17 | 66,171 | +1.09(+1.47%) |
Dec 13, 2013 | 74.01 | 74.46 | 73.37 | 74.09 | 49,353 | +0.37(+0.50%) |
Dec 12, 2013 | 73.69 | 74.00 | 73.22 | 73.72 | 62,986 | +0.14(+0.19%) |
Dec 11, 2013 | 73.18 | 73.95 | 73.07 | 73.58 | 70,151 | +0.09(+0.12%) |
Dec 10, 2013 | 73.27 | 74.21 | 72.80 | 73.49 | 50,882 | -0.71(-0.96%) |
Dec 09, 2013 | 74.42 | 74.95 | 73.06 | 74.20 | 84,599 | -0.23(-0.31%) |
Dec 06, 2013 | 73.49 | 74.66 | 73.08 | 74.44 | 0 | +1.84(+2.53%) |
Dec 05, 2013 | 71.56 | 72.66 | 71.26 | 72.60 | 0 | +0.77(+1.07%) |
Dec 04, 2013 | 72.00 | 72.66 | 71.13 | 71.83 | 0 | -0.21(-0.29%) |
Dec 03, 2013 | 72.20 | 72.53 | 71.86 | 72.03 | 190,037 | -0.06(-0.08%) |
Dec 02, 2013 | 72.43 | 73.04 | 71.16 | 72.09 | 0 | -1.42(-1.93%) |
Nov 29, 2013 | 73.91 | 73.91 | 72.94 | 73.51 | 0 | -0.21(-0.28%) |
Nov 27, 2013 | 73.16 | 73.97 | 73.16 | 73.72 | 0 | +0.82(+1.13%) |
Nov 26, 2013 | 71.67 | 73.32 | 71.67 | 72.90 | 0 | +1.22(+1.71%) |
Nov 25, 2013 | 72.12 | 72.61 | 71.43 | 71.67 | 14,046 | -0.43(-0.59%) |
Nov 22, 2013 | 71.45 | 72.64 | 71.02 | 72.10 | 0 | +0.88(+1.24%) |
Nov 21, 2013 | 70.12 | 71.35 | 70.12 | 71.22 | 48,033 | +1.54(+2.21%) |
Nov 20, 2013 | 70.09 | 70.82 | 69.40 | 69.68 | 0 | -0.20(-0.28%) |
Nov 19, 2013 | 69.85 | 70.12 | 69.18 | 69.88 | 48,481 | +0.08(+0.11%) |
Nov 18, 2013 | 69.74 | 70.16 | 69.21 | 69.80 | 0 | +0.08(+0.11%) |
Nov 15, 2013 | 70.39 | 70.39 | 69.01 | 69.72 | 0 | -0.77(-1.09%) |
Nov 14, 2013 | 70.35 | 71.31 | 70.29 | 70.49 | 0 | -0.05(-0.07%) |
Nov 13, 2013 | 69.99 | 70.76 | 69.98 | 70.54 | 0 | +0.38(+0.55%) |
Nov 12, 2013 | 70.04 | 70.54 | 69.68 | 70.16 | 0 | -0.39(-0.56%) |
Nov 11, 2013 | 70.59 | 70.83 | 70.19 | 70.55 | 0 | -0.06(-0.08%) |
Nov 08, 2013 | 70.69 | 70.97 | 70.37 | 70.61 | 0 | -0.62(-0.86%) |
Nov 07, 2013 | 72.76 | 72.76 | 70.76 | 71.23 | 43,560 | -1.42(-1.96%) |
Nov 06, 2013 | 72.70 | 72.87 | 72.22 | 72.65 | 30,915 | +0.12(+0.17%) |
Nov 05, 2013 | 72.43 | 73.05 | 72.01 | 72.53 | 0 | -0.06(-0.08%) |
Nov 04, 2013 | 72.96 | 72.96 | 72.07 | 72.59 | 51,610 | +0.03(+0.05%) |
Nov 01, 2013 | 73.09 | 73.71 | 71.73 | 72.55 | 0 | -0.66(-0.90%) |
Oct 31, 2013 | 73.74 | 73.85 | 73.14 | 73.21 | 0 | -0.51(-0.70%) |
Oct 30, 2013 | 74.55 | 74.55 | 73.66 | 73.73 | 25,220 | -0.95(-1.27%) |
Oct 29, 2013 | 74.38 | 75.04 | 73.39 | 74.68 | 0 | +0.39(+0.53%) |
Oct 28, 2013 | 73.60 | 74.78 | 73.60 | 74.28 | 0 | +0.93(+1.27%) |
Oct 25, 2013 | 73.72 | 73.72 | 72.78 | 73.35 | 0 | -0.09(-0.13%) |
Oct 24, 2013 | 73.67 | 73.67 | 72.51 | 73.44 | 39,980 | +0.19(+0.26%) |
Oct 23, 2013 | 73.14 | 73.67 | 72.44 | 73.26 | 0 | -0.15(-0.21%) |
Oct 22, 2013 | 72.55 | 73.60 | 72.32 | 73.41 | 24,570 | +1.28(+1.78%) |
Oct 21, 2013 | 72.36 | 72.66 | 72.05 | 72.13 | 38,483 | -0.37(-0.51%) |
Oct 18, 2013 | 72.98 | 73.11 | 71.87 | 72.49 | 177,677 | +0.10(+0.14%) |
Oct 17, 2013 | 71.93 | 72.84 | 71.69 | 72.39 | 57,932 | +0.02(+0.02%) |
Oct 16, 2013 | 71.70 | 72.88 | 70.76 | 72.37 | 35,237 | +1.33(+1.87%) |
Oct 15, 2013 | 70.83 | 71.55 | 69.94 | 71.05 | 52,822 | +0.26(+0.36%) |
Oct 14, 2013 | 69.64 | 70.83 | 69.40 | 70.79 | 30,896 | +0.63(+0.90%) |
Oct 11, 2013 | 67.98 | 70.16 | 67.98 | 70.16 | 0 | +1.71(+2.50%) |
Oct 10, 2013 | 68.81 | 69.47 | 68.09 | 68.45 | 70,905 | +0.55(+0.81%) |
Oct 09, 2013 | 67.77 | 68.53 | 67.55 | 67.90 | 45,360 | +0.15(+0.21%) |
Oct 08, 2013 | 68.07 | 68.48 | 67.34 | 67.75 | 56,901 | -0.11(-0.16%) |
Oct 07, 2013 | 67.76 | 68.42 | 67.27 | 67.87 | 0 | -0.27(-0.39%) |
Oct 04, 2013 | 67.97 | 68.91 | 66.97 | 68.13 | 0 | +0.15(+0.23%) |
Oct 03, 2013 | 68.27 | 68.78 | 66.85 | 67.98 | 0 | -0.53(-0.77%) |
Oct 02, 2013 | 68.64 | 68.90 | 68.18 | 68.51 | 41,079 | -0.54(-0.78%) |