Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 72.45 | 71.58 | 71.58 | 71.58 | 2,010,645 | -1.01(-1.39%) |
Dec 30, 2013 | 72.02 | 72.62 | 71.92 | 72.59 | 1,468,607 | +0.57(+0.79%) |
Dec 27, 2013 | 72.10 | 72.50 | 71.95 | 72.02 | 976,739 | +0.08(+0.10%) |
Dec 26, 2013 | 71.81 | 72.04 | 71.55 | 71.94 | 938,249 | +0.14(+0.19%) |
Dec 24, 2013 | 71.75 | 72.07 | 71.57 | 71.81 | 564,502 | +0.17(+0.24%) |
Dec 23, 2013 | 72.15 | 72.22 | 71.56 | 71.64 | 1,573,871 | -0.44(-0.61%) |
Dec 20, 2013 | 71.73 | 72.37 | 71.38 | 72.07 | 2,947,407 | +0.55(+0.77%) |
Dec 19, 2013 | 71.49 | 72.01 | 71.29 | 71.53 | 2,261,382 | -0.52(-0.72%) |
Dec 18, 2013 | 70.75 | 72.07 | 70.38 | 72.05 | 2,596,558 | +1.64(+2.33%) |
Dec 17, 2013 | 71.14 | 71.26 | 70.26 | 70.41 | 2,582,862 | -0.88(-1.23%) |
Dec 16, 2013 | 71.53 | 71.88 | 71.16 | 71.29 | 2,021,631 | +0.08(+0.11%) |
Dec 13, 2013 | 71.27 | 71.50 | 70.83 | 71.21 | 1,443,691 | +0.06(+0.09%) |
Dec 12, 2013 | 72.03 | 72.13 | 71.09 | 71.15 | 2,262,350 | -1.06(-1.47%) |
Dec 11, 2013 | 72.06 | 72.75 | 71.93 | 72.21 | 2,325,151 | +0.32(+0.45%) |
Dec 10, 2013 | 72.24 | 72.29 | 71.66 | 71.89 | 2,364,813 | -0.63(-0.87%) |
Dec 09, 2013 | 72.50 | 72.79 | 72.21 | 72.52 | 1,882,255 | +0.17(+0.24%) |
Dec 06, 2013 | 71.78 | 72.36 | 71.77 | 72.35 | 2,700,827 | +1.15(+1.62%) |
Dec 05, 2013 | 71.29 | 71.47 | 70.87 | 71.20 | 3,026,421 | -0.21(-0.29%) |
Dec 04, 2013 | 71.95 | 72.04 | 71.29 | 71.40 | 3,931,444 | -1.01(-1.39%) |
Dec 03, 2013 | 72.49 | 72.87 | 71.75 | 72.41 | 4,413,421 | -0.46(-0.63%) |
Dec 02, 2013 | 74.03 | 74.40 | 72.79 | 72.87 | 3,415,912 | -1.37(-1.84%) |
Nov 29, 2013 | 73.61 | 74.49 | 73.54 | 74.23 | 2,178,606 | +0.64(+0.87%) |
Nov 27, 2013 | 73.59 | 73.71 | 73.11 | 73.59 | 1,779,597 | +0.06(+0.08%) |
Nov 26, 2013 | 73.74 | 74.05 | 73.53 | 73.53 | 2,425,193 | -0.16(-0.21%) |
Nov 25, 2013 | 74.12 | 74.38 | 73.55 | 73.69 | 1,516,270 | -0.44(-0.59%) |
Nov 22, 2013 | 73.27 | 74.32 | 73.27 | 74.12 | 9,497,611 | +0.73(+1.00%) |
Nov 21, 2013 | 73.48 | 73.80 | 73.25 | 73.39 | 6,912,107 | +0.07(+0.09%) |
Nov 20, 2013 | 73.34 | 74.04 | 73.15 | 73.32 | 1,852,568 | -0.04(-0.06%) |
Nov 19, 2013 | 73.27 | 73.55 | 73.03 | 73.36 | 2,898,432 | -0.08(-0.11%) |
Nov 18, 2013 | 74.12 | 74.42 | 73.17 | 73.44 | 3,728,973 | -0.86(-1.15%) |
Nov 15, 2013 | 75.85 | 75.95 | 73.63 | 74.30 | 4,882,169 | -0.31(-0.41%) |
Nov 14, 2013 | 74.19 | 74.74 | 74.02 | 74.61 | 1,643,518 | +0.59(+0.80%) |
Nov 13, 2013 | 73.27 | 74.02 | 73.15 | 74.02 | 1,724,352 | +0.43(+0.58%) |
Nov 12, 2013 | 73.37 | 73.72 | 73.08 | 73.59 | 1,791,030 | +0.17(+0.23%) |
Nov 11, 2013 | 73.46 | 73.95 | 73.33 | 73.42 | 1,342,850 | -0.05(-0.06%) |
Nov 08, 2013 | 73.36 | 73.51 | 72.57 | 73.46 | 2,442,757 | +0.10(+0.14%) |
Nov 07, 2013 | 74.57 | 74.59 | 73.26 | 73.36 | 2,298,248 | -1.19(-1.60%) |
Nov 06, 2013 | 74.10 | 74.61 | 73.68 | 74.55 | 1,819,403 | +0.56(+0.75%) |
Nov 05, 2013 | 73.81 | 74.15 | 73.48 | 74.00 | 1,461,855 | -0.03(-0.04%) |
Nov 04, 2013 | 73.48 | 74.04 | 73.13 | 74.02 | 1,821,965 | +0.57(+0.78%) |
Nov 01, 2013 | 73.36 | 73.64 | 72.95 | 73.45 | 2,247,549 | +0.01(+0.01%) |
Oct 31, 2013 | 73.37 | 73.71 | 72.87 | 73.44 | 2,018,120 | +0.07(+0.09%) |
Oct 30, 2013 | 73.67 | 73.83 | 72.77 | 73.38 | 2,482,547 | -0.18(-0.25%) |
Oct 29, 2013 | 73.05 | 73.59 | 72.77 | 73.56 | 3,234,633 | +0.58(+0.80%) |
Oct 28, 2013 | 71.75 | 73.34 | 71.59 | 72.98 | 3,537,024 | +1.22(+1.71%) |
Oct 25, 2013 | 70.72 | 71.78 | 70.47 | 71.75 | 2,139,647 | +0.88(+1.25%) |
Oct 24, 2013 | 71.21 | 71.44 | 70.84 | 70.87 | 2,604,872 | -0.51(-0.71%) |
Oct 23, 2013 | 69.51 | 71.62 | 69.49 | 71.38 | 4,244,671 | +1.35(+1.93%) |
Oct 22, 2013 | 69.66 | 70.37 | 68.57 | 70.02 | 5,295,234 | +2.82(+4.19%) |
Oct 21, 2013 | 67.21 | 67.24 | 66.64 | 67.21 | 2,812,468 | -0.24(-0.35%) |
Oct 18, 2013 | 67.75 | 67.75 | 66.98 | 67.45 | 2,639,056 | +0.10(+0.14%) |
Oct 17, 2013 | 66.41 | 67.49 | 66.33 | 67.35 | 2,137,482 | +0.71(+1.06%) |
Oct 16, 2013 | 65.98 | 66.92 | 65.87 | 66.64 | 2,219,445 | +0.99(+1.50%) |
Oct 15, 2013 | 65.90 | 65.94 | 65.52 | 65.66 | 1,915,785 | -0.28(-0.42%) |
Oct 14, 2013 | 65.59 | 65.94 | 65.43 | 65.94 | 2,183,044 | +0.01(+0.01%) |
Oct 11, 2013 | 65.18 | 65.97 | 64.81 | 65.93 | 1,744,833 | +0.69(+1.06%) |
Oct 10, 2013 | 64.60 | 65.24 | 64.31 | 65.24 | 1,832,750 | +1.12(+1.75%) |
Oct 09, 2013 | 63.62 | 64.60 | 63.38 | 64.11 | 3,026,483 | +0.74(+1.17%) |
Oct 08, 2013 | 63.59 | 64.01 | 63.33 | 63.37 | 2,961,646 | -0.46(-0.71%) |
Oct 07, 2013 | 63.79 | 64.37 | 63.62 | 63.83 | 1,442,783 | -0.27(-0.42%) |
Oct 04, 2013 | 64.18 | 64.46 | 63.94 | 64.10 | 1,738,967 | -0.12(-0.19%) |
Oct 03, 2013 | 64.10 | 64.42 | 63.45 | 64.22 | 2,600,284 | +0.12(+0.19%) |
Oct 02, 2013 | 64.08 | 64.11 | 63.38 | 64.10 | 2,134,072 | -0.08(-0.13%) |