Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 72.38 | 72.68 | 72.68 | 72.68 | 745,119 | +0.43(+0.59%) |
Dec 30, 2013 | 71.72 | 72.35 | 71.57 | 72.26 | 297,034 | +0.69(+0.97%) |
Dec 27, 2013 | 71.38 | 71.77 | 71.11 | 71.57 | 1,037,462 | +0.07(+0.10%) |
Dec 26, 2013 | 71.10 | 71.62 | 71.10 | 71.49 | 274,281 | +0.47(+0.66%) |
Dec 24, 2013 | 70.78 | 71.17 | 70.62 | 71.02 | 177,353 | +0.26(+0.37%) |
Dec 23, 2013 | 70.42 | 70.79 | 70.36 | 70.76 | 377,307 | +0.53(+0.76%) |
Dec 20, 2013 | 69.83 | 70.41 | 69.83 | 70.23 | 933,439 | +0.53(+0.75%) |
Dec 19, 2013 | 68.96 | 69.80 | 68.90 | 69.71 | 1,800,351 | +1.06(+1.54%) |
Dec 18, 2013 | 68.21 | 69.03 | 67.74 | 68.65 | 800,608 | +0.58(+0.86%) |
Dec 17, 2013 | 67.82 | 68.10 | 67.49 | 68.06 | 761,821 | -0.63(-0.91%) |
Dec 16, 2013 | 68.40 | 68.72 | 68.21 | 68.69 | 774,340 | +1.03(+1.53%) |
Dec 13, 2013 | 67.59 | 67.69 | 67.21 | 67.65 | 553,661 | +0.17(+0.25%) |
Dec 12, 2013 | 67.27 | 67.57 | 67.06 | 67.49 | 1,056,407 | -0.41(-0.60%) |
Dec 11, 2013 | 68.45 | 68.45 | 67.75 | 67.90 | 644,022 | -0.01(-0.01%) |
Dec 10, 2013 | 68.21 | 68.52 | 67.81 | 67.90 | 1,149,517 | -0.83(-1.20%) |
Dec 09, 2013 | 68.56 | 68.78 | 68.37 | 68.73 | 1,024,125 | +0.15(+0.22%) |
Dec 06, 2013 | 68.25 | 68.86 | 68.20 | 68.58 | 2,647,442 | +0.68(+1.01%) |
Dec 05, 2013 | 67.62 | 68.07 | 67.58 | 67.90 | 722,147 | +0.11(+0.16%) |
Dec 04, 2013 | 67.02 | 67.85 | 66.89 | 67.79 | 850,186 | -0.30(-0.44%) |
Dec 03, 2013 | 67.94 | 68.28 | 67.68 | 68.09 | 689,246 | -0.06(-0.09%) |
Dec 02, 2013 | 68.51 | 68.53 | 68.07 | 68.15 | 440,086 | -0.85(-1.23%) |
Nov 29, 2013 | 69.09 | 69.37 | 68.68 | 69.00 | 687,591 | -0.55(-0.79%) |
Nov 27, 2013 | 69.35 | 69.69 | 69.26 | 69.55 | 799,318 | +0.71(+1.03%) |
Nov 26, 2013 | 68.50 | 69.09 | 68.44 | 68.84 | 663,925 | +0.19(+0.28%) |
Nov 25, 2013 | 68.76 | 69.00 | 68.58 | 68.65 | 1,362,248 | +0.07(+0.10%) |
Nov 22, 2013 | 68.02 | 68.58 | 67.87 | 68.58 | 1,752,942 | +0.48(+0.71%) |
Nov 21, 2013 | 67.85 | 68.13 | 67.59 | 68.10 | 763,445 | +0.34(+0.50%) |
Nov 20, 2013 | 68.57 | 68.72 | 67.70 | 67.75 | 724,314 | -0.66(-0.96%) |
Nov 19, 2013 | 68.64 | 68.83 | 68.24 | 68.41 | 1,178,766 | +0.06(+0.09%) |
Nov 18, 2013 | 68.89 | 68.89 | 68.34 | 68.35 | 1,503,505 | -0.50(-0.73%) |
Nov 15, 2013 | 68.05 | 68.95 | 67.97 | 68.85 | 1,905,515 | +1.51(+2.24%) |
Nov 14, 2013 | 67.14 | 67.55 | 66.82 | 67.34 | 936,362 | +0.12(+0.17%) |
Nov 13, 2013 | 66.17 | 67.25 | 65.99 | 67.23 | 717,558 | +0.65(+0.98%) |
Nov 12, 2013 | 67.04 | 67.14 | 66.23 | 66.58 | 1,210,677 | -1.14(-1.69%) |
Nov 11, 2013 | 66.54 | 67.99 | 66.42 | 67.72 | 1,923,739 | +1.64(+2.49%) |
Nov 08, 2013 | 65.34 | 66.09 | 65.08 | 66.08 | 1,344,890 | +0.43(+0.65%) |
Nov 07, 2013 | 65.77 | 66.22 | 65.39 | 65.65 | 1,530,593 | -0.46(-0.69%) |
Nov 06, 2013 | 66.07 | 66.44 | 65.73 | 66.11 | 1,361,369 | +1.23(+1.90%) |
Nov 05, 2013 | 64.63 | 65.15 | 64.30 | 64.88 | 904,852 | -0.63(-0.96%) |
Nov 04, 2013 | 65.16 | 65.53 | 65.06 | 65.50 | 416,216 | +0.61(+0.94%) |
Nov 01, 2013 | 65.18 | 65.39 | 64.74 | 64.89 | 975,605 | -0.46(-0.70%) |
Oct 31, 2013 | 65.73 | 65.80 | 65.32 | 65.35 | 823,918 | -0.38(-0.57%) |
Oct 30, 2013 | 66.22 | 66.43 | 65.46 | 65.73 | 846,215 | -0.24(-0.37%) |
Oct 29, 2013 | 66.53 | 66.64 | 65.97 | 65.97 | 892,935 | -0.58(-0.88%) |
Oct 28, 2013 | 66.74 | 66.74 | 66.26 | 66.55 | 875,608 | +0.28(+0.43%) |
Oct 25, 2013 | 66.57 | 66.64 | 65.92 | 66.27 | 2,393,692 | +0.83(+1.26%) |
Oct 24, 2013 | 65.73 | 65.75 | 65.30 | 65.44 | 846,967 | -0.08(-0.11%) |
Oct 23, 2013 | 65.35 | 65.71 | 65.08 | 65.52 | 1,813,328 | -0.35(-0.53%) |
Oct 22, 2013 | 65.20 | 66.19 | 65.09 | 65.87 | 3,812,922 | +2.14(+3.35%) |
Oct 21, 2013 | 64.52 | 64.72 | 63.51 | 63.73 | 4,001,345 | +2.22(+3.61%) |
Oct 18, 2013 | 60.15 | 62.17 | 60.10 | 61.51 | 3,183,666 | +0.72(+1.18%) |
Oct 17, 2013 | 60.74 | 60.80 | 60.37 | 60.80 | 1,613,344 | -0.16(-0.26%) |
Oct 16, 2013 | 60.47 | 60.98 | 60.41 | 60.96 | 1,241,765 | +0.63(+1.04%) |
Oct 15, 2013 | 60.46 | 60.77 | 60.32 | 60.33 | 1,334,246 | -0.89(-1.46%) |
Oct 14, 2013 | 60.96 | 61.32 | 60.83 | 61.22 | 750,710 | -0.29(-0.47%) |
Oct 11, 2013 | 61.19 | 61.52 | 60.76 | 61.51 | 1,750,846 | +1.28(+2.12%) |
Oct 10, 2013 | 60.48 | 60.59 | 59.97 | 60.24 | 1,487,706 | +0.72(+1.21%) |
Oct 09, 2013 | 59.28 | 59.56 | 58.55 | 59.52 | 1,513,444 | +0.35(+0.59%) |
Oct 08, 2013 | 59.65 | 59.70 | 59.15 | 59.17 | 1,119,322 | -0.44(-0.74%) |
Oct 07, 2013 | 59.97 | 60.08 | 59.55 | 59.61 | 1,736,391 | -1.64(-2.68%) |
Oct 04, 2013 | 61.30 | 61.44 | 61.13 | 61.26 | 746,577 | -0.57(-0.92%) |
Oct 03, 2013 | 62.22 | 62.23 | 61.49 | 61.82 | 611,725 | -0.55(-0.88%) |
Oct 02, 2013 | 62.04 | 62.37 | 61.47 | 62.37 | 1,003,756 | +0.76(+1.23%) |