Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 72.01 | 73.18 | 73.18 | 73.18 | 179,772 | +1.51(+2.10%) |
Dec 30, 2013 | 73.28 | 73.41 | 71.11 | 71.67 | 177,436 | -1.73(-2.36%) |
Dec 27, 2013 | 73.66 | 73.66 | 72.59 | 73.40 | 69,856 | +0.09(+0.12%) |
Dec 26, 2013 | 74.37 | 74.99 | 72.65 | 73.32 | 71,544 | -0.91(-1.23%) |
Dec 24, 2013 | 73.43 | 74.51 | 72.88 | 74.23 | 62,591 | +0.66(+0.89%) |
Dec 23, 2013 | 73.58 | 74.52 | 72.69 | 73.57 | 101,116 | -0.05(-0.07%) |
Dec 20, 2013 | 72.76 | 74.49 | 72.13 | 73.62 | 309,018 | +1.36(+1.89%) |
Dec 19, 2013 | 71.11 | 72.55 | 71.11 | 72.26 | 175,296 | +1.15(+1.61%) |
Dec 18, 2013 | 69.79 | 71.88 | 68.69 | 71.11 | 278,033 | +1.69(+2.43%) |
Dec 17, 2013 | 69.55 | 70.09 | 68.88 | 69.42 | 199,569 | +0.11(+0.15%) |
Dec 16, 2013 | 65.99 | 69.75 | 65.99 | 69.32 | 349,999 | +3.88(+5.92%) |
Dec 13, 2013 | 64.87 | 66.27 | 64.54 | 65.44 | 56,055 | +0.66(+1.01%) |
Dec 12, 2013 | 65.46 | 66.32 | 64.57 | 64.78 | 76,638 | -0.58(-0.88%) |
Dec 11, 2013 | 66.26 | 66.32 | 65.03 | 65.36 | 96,824 | -0.71(-1.07%) |
Dec 10, 2013 | 65.65 | 66.96 | 64.96 | 66.07 | 129,544 | -0.04(-0.07%) |
Dec 09, 2013 | 65.06 | 66.68 | 64.41 | 66.11 | 153,463 | +0.95(+1.46%) |
Dec 06, 2013 | 65.62 | 67.02 | 64.74 | 65.16 | 288,343 | -0.46(-0.71%) |
Dec 05, 2013 | 61.10 | 65.65 | 60.74 | 65.62 | 368,320 | +4.44(+7.25%) |
Dec 04, 2013 | 61.12 | 61.56 | 58.74 | 61.19 | 231,781 | +0.10(+0.17%) |
Dec 03, 2013 | 62.38 | 62.59 | 60.60 | 61.08 | 432,060 | -1.69(-2.69%) |
Dec 02, 2013 | 64.78 | 64.78 | 62.34 | 62.77 | 178,733 | -1.96(-3.03%) |
Nov 29, 2013 | 66.85 | 68.04 | 64.04 | 64.73 | 97,378 | -1.65(-2.49%) |
Nov 27, 2013 | 64.75 | 67.66 | 64.49 | 66.39 | 200,145 | +1.64(+2.53%) |
Nov 26, 2013 | 64.33 | 65.03 | 63.66 | 64.75 | 178,781 | +0.31(+0.48%) |
Nov 25, 2013 | 65.08 | 65.53 | 63.73 | 64.44 | 171,748 | -0.51(-0.78%) |
Nov 22, 2013 | 63.99 | 65.85 | 63.76 | 64.95 | 354,268 | +0.87(+1.35%) |
Nov 21, 2013 | 63.05 | 65.09 | 62.91 | 64.08 | 146,929 | +1.36(+2.18%) |
Nov 20, 2013 | 63.25 | 63.52 | 61.84 | 62.72 | 184,786 | -0.34(-0.54%) |
Nov 19, 2013 | 63.36 | 64.10 | 62.20 | 63.06 | 230,569 | -0.21(-0.33%) |
Nov 18, 2013 | 63.80 | 64.30 | 62.25 | 63.27 | 242,415 | -0.50(-0.78%) |
Nov 15, 2013 | 62.60 | 63.95 | 61.18 | 63.77 | 246,385 | +1.18(+1.89%) |
Nov 14, 2013 | 65.13 | 65.62 | 62.42 | 62.59 | 166,185 | -1.62(-2.52%) |
Nov 12, 2013 | 63.93 | 65.36 | 63.25 | 64.21 | 192,041 | -0.44(-0.68%) |
Nov 11, 2013 | 63.50 | 64.70 | 61.73 | 64.64 | 363,406 | +1.30(+2.06%) |
Nov 08, 2013 | 61.26 | 64.59 | 56.01 | 63.34 | 647,088 | +4.99(+8.55%) |
Nov 07, 2013 | 60.82 | 61.00 | 56.92 | 58.35 | 527,019 | -2.41(-3.96%) |
Nov 06, 2013 | 63.08 | 63.78 | 60.10 | 60.76 | 204,254 | -2.13(-3.38%) |
Nov 05, 2013 | 65.62 | 66.00 | 62.12 | 62.89 | 301,906 | -3.25(-4.92%) |
Nov 04, 2013 | 61.45 | 66.25 | 61.11 | 66.14 | 342,572 | +4.98(+8.14%) |
Nov 01, 2013 | 61.76 | 62.26 | 60.53 | 61.16 | 196,144 | -0.79(-1.27%) |
Oct 31, 2013 | 61.05 | 62.86 | 60.90 | 61.95 | 215,745 | +0.73(+1.19%) |
Oct 30, 2013 | 60.64 | 61.59 | 57.77 | 61.22 | 300,418 | +0.44(+0.72%) |
Oct 29, 2013 | 61.21 | 61.60 | 59.76 | 60.79 | 107,621 | -0.24(-0.40%) |
Oct 28, 2013 | 60.94 | 61.25 | 60.06 | 61.03 | 110,384 | +0.10(+0.17%) |
Oct 25, 2013 | 62.84 | 62.84 | 60.37 | 60.93 | 181,132 | -1.54(-2.47%) |
Oct 24, 2013 | 62.32 | 63.22 | 62.02 | 62.47 | 102,176 | +0.18(+0.28%) |
Oct 23, 2013 | 63.97 | 64.88 | 61.85 | 62.29 | 78,973 | -2.19(-3.39%) |
Oct 22, 2013 | 64.63 | 65.62 | 64.07 | 64.48 | 229,689 | -0.07(-0.11%) |
Oct 21, 2013 | 62.82 | 64.75 | 62.69 | 64.55 | 133,347 | +1.62(+2.57%) |
Oct 18, 2013 | 66.56 | 66.56 | 62.50 | 62.93 | 158,979 | -0.17(-0.26%) |
Oct 17, 2013 | 63.08 | 64.57 | 61.65 | 63.10 | 299,020 | -0.15(-0.24%) |
Oct 16, 2013 | 61.64 | 63.31 | 61.64 | 63.24 | 152,332 | +1.76(+2.86%) |
Oct 15, 2013 | 62.11 | 62.42 | 61.29 | 61.49 | 121,566 | -0.92(-1.47%) |
Oct 14, 2013 | 61.36 | 62.90 | 60.99 | 62.40 | 94,719 | +0.46(+0.73%) |
Oct 11, 2013 | 62.28 | 63.16 | 60.87 | 61.95 | 269,214 | -1.09(-1.72%) |
Oct 10, 2013 | 59.81 | 63.26 | 59.54 | 63.03 | 220,714 | +3.86(+6.52%) |
Oct 09, 2013 | 60.44 | 60.44 | 58.02 | 59.18 | 235,923 | -1.25(-2.07%) |
Oct 08, 2013 | 62.00 | 62.61 | 58.41 | 60.43 | 378,633 | -1.24(-2.01%) |
Oct 07, 2013 | 62.58 | 63.02 | 59.97 | 61.67 | 310,401 | -1.72(-2.72%) |
Oct 04, 2013 | 63.88 | 64.50 | 61.46 | 63.39 | 726,792 | -0.63(-0.98%) |
Oct 03, 2013 | 66.17 | 66.41 | 62.91 | 64.02 | 527,198 | -2.14(-3.24%) |
Oct 02, 2013 | 64.36 | 66.24 | 63.72 | 66.17 | 190,827 | +1.42(+2.19%) |