Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 69.34 | 70.23 | 70.23 | 70.23 | 405,771 | +0.69(+1.00%) |
Dec 30, 2013 | 70.18 | 70.92 | 69.30 | 69.54 | 476,221 | -0.68(-0.98%) |
Dec 27, 2013 | 68.95 | 70.26 | 68.19 | 70.22 | 565,494 | +1.76(+2.57%) |
Dec 26, 2013 | 68.06 | 68.62 | 67.73 | 68.46 | 308,221 | +0.41(+0.60%) |
Dec 24, 2013 | 68.01 | 68.33 | 67.49 | 68.06 | 197,059 | -0.36(-0.52%) |
Dec 23, 2013 | 69.13 | 69.74 | 68.29 | 68.42 | 468,253 | -0.54(-0.78%) |
Dec 20, 2013 | 67.75 | 69.31 | 67.74 | 68.95 | 878,637 | +1.19(+1.76%) |
Dec 19, 2013 | 66.81 | 67.99 | 66.79 | 67.76 | 741,079 | +0.49(+0.72%) |
Dec 18, 2013 | 66.71 | 67.32 | 65.62 | 67.27 | 1,246,193 | +1.44(+2.19%) |
Dec 17, 2013 | 65.78 | 66.13 | 65.27 | 65.83 | 772,577 | +0.01(+0.02%) |
Dec 16, 2013 | 66.56 | 66.99 | 65.50 | 65.82 | 742,459 | -0.10(-0.15%) |
Dec 13, 2013 | 67.22 | 67.38 | 65.26 | 65.92 | 782,656 | -1.23(-1.83%) |
Dec 12, 2013 | 66.41 | 67.42 | 66.14 | 67.15 | 802,420 | +1.02(+1.55%) |
Dec 11, 2013 | 67.77 | 67.77 | 66.02 | 66.13 | 838,454 | -1.86(-2.73%) |
Dec 10, 2013 | 67.56 | 69.67 | 67.56 | 67.99 | 604,790 | +0.34(+0.50%) |
Dec 09, 2013 | 68.29 | 69.28 | 67.52 | 67.65 | 896,102 | -0.64(-0.93%) |
Dec 06, 2013 | 70.74 | 70.79 | 67.75 | 68.29 | 1,151,729 | -1.74(-2.48%) |
Dec 05, 2013 | 70.59 | 71.11 | 69.90 | 70.02 | 912,806 | -1.05(-1.48%) |
Dec 04, 2013 | 71.01 | 72.05 | 70.54 | 71.08 | 557,649 | -0.11(-0.15%) |
Dec 03, 2013 | 70.38 | 72.02 | 69.85 | 71.18 | 856,241 | +0.60(+0.84%) |
Dec 02, 2013 | 71.67 | 71.85 | 70.06 | 70.59 | 924,095 | -1.05(-1.47%) |
Nov 29, 2013 | 72.06 | 72.70 | 70.86 | 71.64 | 214,975 | -0.45(-0.62%) |
Nov 27, 2013 | 73.65 | 74.14 | 71.45 | 72.09 | 505,797 | -1.88(-2.54%) |
Nov 26, 2013 | 72.89 | 74.45 | 72.23 | 73.96 | 614,203 | +1.17(+1.61%) |
Nov 25, 2013 | 73.77 | 73.86 | 71.24 | 72.79 | 600,338 | -1.35(-1.82%) |
Nov 22, 2013 | 74.45 | 74.45 | 72.95 | 74.14 | 467,433 | -0.21(-0.28%) |
Nov 21, 2013 | 73.12 | 75.07 | 73.06 | 74.35 | 722,831 | +1.64(+2.25%) |
Nov 20, 2013 | 72.90 | 73.81 | 71.71 | 72.71 | 725,776 | +0.53(+0.73%) |
Nov 19, 2013 | 72.97 | 74.22 | 71.88 | 72.19 | 806,569 | -1.07(-1.46%) |
Nov 18, 2013 | 75.99 | 75.99 | 72.80 | 73.26 | 1,212,190 | -2.14(-2.84%) |
Nov 15, 2013 | 75.04 | 75.50 | 73.97 | 75.40 | 509,533 | +0.48(+0.64%) |
Nov 14, 2013 | 74.44 | 75.19 | 73.11 | 74.93 | 743,588 | +0.62(+0.83%) |
Nov 13, 2013 | 73.06 | 75.13 | 73.03 | 74.31 | 773,128 | +0.88(+1.20%) |
Nov 12, 2013 | 74.37 | 75.00 | 73.10 | 73.43 | 909,373 | -1.26(-1.68%) |
Nov 11, 2013 | 74.69 | 75.57 | 74.09 | 74.69 | 566,303 | +0.35(+0.47%) |
Nov 08, 2013 | 73.51 | 75.78 | 73.35 | 74.34 | 851,927 | +1.15(+1.57%) |
Nov 07, 2013 | 75.13 | 75.33 | 71.34 | 73.20 | 1,858,566 | -1.64(-2.20%) |
Nov 06, 2013 | 78.71 | 79.18 | 74.68 | 74.84 | 998,518 | -2.67(-3.44%) |
Nov 05, 2013 | 78.56 | 80.23 | 77.32 | 77.51 | 1,204,233 | +0.44(+0.57%) |
Nov 04, 2013 | 75.49 | 77.28 | 75.38 | 77.07 | 1,033,627 | +1.61(+2.13%) |
Nov 01, 2013 | 77.40 | 77.40 | 73.92 | 75.46 | 2,543,342 | -2.13(-2.75%) |
Oct 31, 2013 | 79.46 | 80.60 | 76.67 | 77.59 | 1,376,032 | -1.78(-2.25%) |
Oct 30, 2013 | 82.67 | 89.09 | 78.27 | 79.38 | 2,364,575 | -4.80(-5.70%) |
Oct 29, 2013 | 83.28 | 84.25 | 82.52 | 84.17 | 1,102,077 | +1.45(+1.75%) |
Oct 28, 2013 | 83.52 | 83.57 | 82.13 | 82.73 | 487,206 | -0.78(-0.94%) |
Oct 25, 2013 | 83.00 | 84.64 | 82.18 | 83.51 | 659,794 | +1.26(+1.53%) |
Oct 24, 2013 | 80.69 | 82.63 | 79.53 | 82.25 | 579,898 | +1.49(+1.84%) |
Oct 23, 2013 | 81.96 | 81.96 | 78.60 | 80.76 | 1,142,240 | -1.71(-2.08%) |
Oct 22, 2013 | 84.52 | 85.07 | 82.39 | 82.48 | 1,256,569 | -2.04(-2.41%) |
Oct 21, 2013 | 84.08 | 86.12 | 84.05 | 84.52 | 757,573 | +0.23(+0.27%) |
Oct 18, 2013 | 83.82 | 84.66 | 83.64 | 84.29 | 1,533,614 | +1.24(+1.49%) |
Oct 17, 2013 | 82.41 | 83.69 | 81.72 | 83.05 | 788,496 | +0.32(+0.38%) |
Oct 16, 2013 | 80.71 | 83.34 | 80.60 | 82.74 | 961,760 | +3.00(+3.77%) |
Oct 15, 2013 | 79.82 | 81.49 | 79.52 | 79.73 | 1,218,141 | -0.09(-0.11%) |
Oct 14, 2013 | 78.86 | 80.21 | 78.63 | 79.82 | 469,968 | +0.22(+0.27%) |
Oct 11, 2013 | 78.56 | 80.67 | 78.48 | 79.61 | 493,262 | +0.31(+0.39%) |
Oct 10, 2013 | 77.58 | 79.45 | 77.48 | 79.30 | 538,541 | +2.92(+3.83%) |
Oct 09, 2013 | 76.83 | 77.16 | 75.84 | 76.38 | 863,757 | -0.55(-0.71%) |
Oct 08, 2013 | 78.36 | 79.62 | 76.88 | 76.92 | 936,308 | -1.32(-1.68%) |
Oct 07, 2013 | 80.00 | 80.19 | 78.19 | 78.24 | 754,831 | -2.49(-3.08%) |
Oct 04, 2013 | 79.75 | 81.93 | 79.69 | 80.73 | 766,168 | +1.32(+1.66%) |
Oct 03, 2013 | 77.43 | 79.63 | 77.00 | 79.41 | 1,034,785 | +1.70(+2.19%) |
Oct 02, 2013 | 77.39 | 77.88 | 75.64 | 77.70 | 949,523 | -0.24(-0.31%) |