Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 75.66 | 75.39 | 75.39 | 75.39 | 260,300 | -0.20(-0.26%) |
Dec 30, 2013 | 75.62 | 76.52 | 75.13 | 75.59 | 232,950 | -0.23(-0.30%) |
Dec 27, 2013 | 76.09 | 76.09 | 75.53 | 75.82 | 224,346 | +0.05(+0.07%) |
Dec 26, 2013 | 76.85 | 76.85 | 75.70 | 75.77 | 256,879 | -0.90(-1.17%) |
Dec 24, 2013 | 75.48 | 76.75 | 75.06 | 76.67 | 249,816 | +1.06(+1.40%) |
Dec 23, 2013 | 75.40 | 75.93 | 74.72 | 75.61 | 556,790 | +0.57(+0.76%) |
Dec 20, 2013 | 73.95 | 75.22 | 73.46 | 75.04 | 610,886 | +1.45(+1.97%) |
Dec 19, 2013 | 73.21 | 73.79 | 72.31 | 73.59 | 330,104 | +0.06(+0.08%) |
Dec 18, 2013 | 72.30 | 73.58 | 71.54 | 73.53 | 376,578 | +1.52(+2.11%) |
Dec 17, 2013 | 70.75 | 72.03 | 70.28 | 72.01 | 608,587 | +1.28(+1.81%) |
Dec 16, 2013 | 69.68 | 71.08 | 69.24 | 70.73 | 379,225 | +1.48(+2.14%) |
Dec 13, 2013 | 67.48 | 69.39 | 67.19 | 69.25 | 467,278 | +2.07(+3.08%) |
Dec 12, 2013 | 67.76 | 68.44 | 66.74 | 67.18 | 287,721 | -1.10(-1.61%) |
Dec 11, 2013 | 68.95 | 69.13 | 68.18 | 68.28 | 343,730 | -0.69(-1.00%) |
Dec 10, 2013 | 70.01 | 70.01 | 68.57 | 68.97 | 349,964 | -1.39(-1.98%) |
Dec 09, 2013 | 71.22 | 71.79 | 70.01 | 70.36 | 284,418 | -0.57(-0.80%) |
Dec 06, 2013 | 70.01 | 71.07 | 68.92 | 70.93 | 0 | +1.73(+2.50%) |
Dec 05, 2013 | 69.48 | 69.84 | 68.32 | 69.20 | 0 | -0.48(-0.69%) |
Dec 04, 2013 | 68.92 | 70.86 | 67.77 | 69.68 | 0 | +1.01(+1.47%) |
Dec 03, 2013 | 69.72 | 69.64 | 67.89 | 68.67 | 0 | -0.16(-0.23%) |
Dec 02, 2013 | 68.83 | 70.30 | 68.51 | 68.83 | 454,147 | -0.02(-0.03%) |
Nov 29, 2013 | 69.76 | 69.86 | 68.76 | 68.85 | 0 | -0.11(-0.16%) |
Nov 27, 2013 | 69.18 | 69.22 | 68.47 | 68.96 | 0 | +0.05(+0.07%) |
Nov 26, 2013 | 68.81 | 69.52 | 68.14 | 68.91 | 0 | +0.04(+0.06%) |
Nov 25, 2013 | 70.00 | 70.54 | 68.47 | 68.87 | 170,640 | -0.81(-1.16%) |
Nov 22, 2013 | 68.82 | 69.84 | 68.75 | 69.68 | 0 | +0.67(+0.97%) |
Nov 21, 2013 | 68.31 | 69.50 | 67.90 | 69.01 | 238,192 | +1.12(+1.65%) |
Nov 20, 2013 | 68.60 | 68.98 | 67.48 | 67.89 | 0 | -0.41(-0.60%) |
Nov 19, 2013 | 68.99 | 69.20 | 68.00 | 68.30 | 282,106 | -0.85(-1.23%) |
Nov 18, 2013 | 70.81 | 71.25 | 69.07 | 69.15 | 0 | -1.70(-2.40%) |
Nov 15, 2013 | 72.02 | 72.02 | 70.36 | 70.85 | 0 | -1.24(-1.72%) |
Nov 14, 2013 | 72.04 | 72.56 | 71.40 | 72.09 | 226,434 | -0.16(-0.22%) |
Nov 13, 2013 | 70.06 | 72.34 | 70.06 | 72.25 | 0 | +1.55(+2.19%) |
Nov 12, 2013 | 69.62 | 70.96 | 69.62 | 70.70 | 0 | +0.63(+0.90%) |
Nov 11, 2013 | 70.44 | 70.53 | 69.16 | 70.07 | 0 | -0.28(-0.40%) |
Nov 08, 2013 | 68.37 | 70.47 | 68.00 | 70.35 | 0 | +1.92(+2.81%) |
Nov 07, 2013 | 71.00 | 71.91 | 68.35 | 68.43 | 498,587 | -3.96(-5.47%) |
Nov 06, 2013 | 71.97 | 72.94 | 71.97 | 72.39 | 188,601 | +0.98(+1.37%) |
Nov 05, 2013 | 71.46 | 71.93 | 70.99 | 71.41 | 165,484 | -0.52(-0.72%) |
Nov 04, 2013 | 71.88 | 72.53 | 71.49 | 71.93 | 219,258 | +0.60(+0.84%) |
Nov 01, 2013 | 71.31 | 72.01 | 70.90 | 71.33 | 0 | -0.12(-0.17%) |
Oct 31, 2013 | 72.49 | 72.77 | 71.41 | 71.45 | 0 | -1.03(-1.42%) |
Oct 30, 2013 | 74.43 | 74.51 | 72.26 | 72.48 | 295,543 | -2.01(-2.70%) |
Oct 29, 2013 | 75.15 | 75.85 | 73.70 | 74.49 | 0 | -0.64(-0.85%) |
Oct 28, 2013 | 74.41 | 75.62 | 74.10 | 75.13 | 0 | +1.03(+1.39%) |
Oct 25, 2013 | 73.26 | 74.14 | 72.62 | 74.10 | 0 | +1.24(+1.70%) |
Oct 24, 2013 | 72.22 | 73.15 | 71.91 | 72.86 | 194,652 | +0.99(+1.38%) |
Oct 23, 2013 | 72.34 | 72.75 | 71.57 | 71.87 | 282,862 | -1.32(-1.80%) |
Oct 22, 2013 | 72.80 | 73.40 | 72.12 | 73.19 | 318,433 | +0.77(+1.06%) |
Oct 21, 2013 | 71.63 | 72.64 | 71.08 | 72.42 | 307,784 | +0.81(+1.13%) |
Oct 18, 2013 | 70.13 | 71.66 | 69.64 | 71.61 | 424,421 | +2.01(+2.89%) |
Oct 17, 2013 | 68.84 | 69.79 | 68.32 | 69.60 | 187,412 | +0.58(+0.84%) |
Oct 16, 2013 | 68.36 | 69.22 | 68.06 | 69.02 | 226,403 | +1.49(+2.21%) |
Oct 15, 2013 | 68.44 | 68.65 | 67.22 | 67.53 | 266,361 | -0.89(-1.30%) |
Oct 14, 2013 | 67.80 | 68.44 | 67.80 | 68.42 | 139,526 | +0.02(+0.03%) |
Oct 11, 2013 | 67.42 | 68.57 | 67.16 | 68.40 | 0 | +0.74(+1.09%) |
Oct 10, 2013 | 66.40 | 67.75 | 65.94 | 67.66 | 231,491 | +2.12(+3.23%) |
Oct 09, 2013 | 65.54 | 66.16 | 65.30 | 65.54 | 248,926 | +0.10(+0.15%) |
Oct 08, 2013 | 66.14 | 66.58 | 65.00 | 65.44 | 413,986 | -0.74(-1.12%) |
Oct 07, 2013 | 66.51 | 66.73 | 65.90 | 66.18 | 164,899 | -0.85(-1.27%) |
Oct 04, 2013 | 66.18 | 67.58 | 66.18 | 67.03 | 0 | +0.74(+1.12%) |
Oct 03, 2013 | 67.04 | 67.09 | 65.59 | 66.29 | 0 | -1.02(-1.52%) |
Oct 02, 2013 | 67.55 | 68.03 | 66.79 | 67.31 | 220,879 | -0.84(-1.23%) |