Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 66.08 | 66.72 | 66.72 | 66.72 | 7,189,853 | +0.77(+1.17%) |
Dec 30, 2013 | 65.96 | 66.20 | 65.66 | 65.94 | 2,317,330 | +0.00(+0.00%) |
Dec 27, 2013 | 66.18 | 66.32 | 65.64 | 65.94 | 1,697,386 | -0.15(-0.22%) |
Dec 26, 2013 | 65.27 | 66.16 | 65.27 | 66.09 | 2,953,956 | +0.31(+0.47%) |
Dec 24, 2013 | 65.47 | 65.92 | 65.19 | 65.78 | 1,936,977 | +0.27(+0.42%) |
Dec 23, 2013 | 64.93 | 65.58 | 64.75 | 65.50 | 3,250,069 | +0.54(+0.83%) |
Dec 20, 2013 | 65.22 | 65.48 | 64.83 | 64.97 | 7,846,977 | -0.23(-0.36%) |
Dec 19, 2013 | 64.83 | 65.25 | 64.50 | 65.20 | 4,718,109 | +0.25(+0.39%) |
Dec 18, 2013 | 64.12 | 64.98 | 63.55 | 64.95 | 5,868,508 | +1.00(+1.57%) |
Dec 17, 2013 | 64.27 | 64.27 | 63.81 | 63.95 | 3,754,351 | -0.27(-0.41%) |
Dec 16, 2013 | 64.08 | 64.58 | 64.04 | 64.21 | 4,457,888 | +0.38(+0.59%) |
Dec 13, 2013 | 64.07 | 64.46 | 63.72 | 63.84 | 3,252,459 | -0.09(-0.14%) |
Dec 12, 2013 | 63.74 | 64.27 | 63.61 | 63.92 | 3,595,923 | +0.11(+0.17%) |
Dec 11, 2013 | 64.66 | 64.93 | 63.74 | 63.82 | 5,362,358 | -0.82(-1.27%) |
Dec 10, 2013 | 65.00 | 65.45 | 64.48 | 64.63 | 4,415,016 | -0.69(-1.06%) |
Dec 09, 2013 | 65.35 | 65.63 | 65.08 | 65.33 | 4,473,331 | +0.06(+0.10%) |
Dec 06, 2013 | 65.09 | 65.58 | 64.76 | 65.26 | 4,362,575 | +0.78(+1.21%) |
Dec 05, 2013 | 64.63 | 64.91 | 64.25 | 64.48 | 4,639,754 | +0.39(+0.61%) |
Dec 04, 2013 | 64.36 | 64.67 | 63.55 | 64.09 | 3,786,397 | -0.42(-0.66%) |
Dec 03, 2013 | 64.79 | 64.94 | 64.27 | 64.52 | 4,664,666 | -0.42(-0.65%) |
Dec 02, 2013 | 64.38 | 65.32 | 64.38 | 64.94 | 5,925,930 | +0.59(+0.92%) |
Nov 29, 2013 | 64.55 | 64.79 | 64.11 | 64.35 | 2,209,875 | -0.00(-0.01%) |
Nov 27, 2013 | 64.07 | 64.50 | 63.75 | 64.35 | 3,717,700 | +0.48(+0.75%) |
Nov 26, 2013 | 64.06 | 64.21 | 63.68 | 63.87 | 3,692,312 | -0.14(-0.22%) |
Nov 25, 2013 | 64.02 | 64.35 | 63.93 | 64.01 | 3,261,465 | -0.02(-0.02%) |
Nov 22, 2013 | 63.73 | 64.06 | 63.44 | 64.03 | 4,376,735 | +0.49(+0.77%) |
Nov 21, 2013 | 62.80 | 63.96 | 62.46 | 63.54 | 8,594,822 | +0.87(+1.39%) |
Nov 20, 2013 | 62.72 | 63.01 | 62.35 | 62.67 | 3,521,487 | +0.19(+0.30%) |
Nov 19, 2013 | 62.85 | 63.07 | 62.21 | 62.48 | 4,362,683 | -0.47(-0.75%) |
Nov 18, 2013 | 63.07 | 63.19 | 62.75 | 62.95 | 4,184,376 | -0.07(-0.12%) |
Nov 15, 2013 | 62.60 | 63.06 | 62.52 | 63.03 | 4,032,671 | +0.47(+0.75%) |
Nov 14, 2013 | 62.47 | 62.68 | 62.16 | 62.56 | 6,411,952 | +0.10(+0.16%) |
Nov 13, 2013 | 61.44 | 62.55 | 61.42 | 62.46 | 5,274,491 | +0.55(+0.89%) |
Nov 12, 2013 | 61.58 | 62.14 | 61.56 | 61.91 | 5,020,389 | +0.34(+0.55%) |
Nov 11, 2013 | 61.31 | 61.69 | 61.10 | 61.57 | 4,392,869 | +0.30(+0.50%) |
Nov 08, 2013 | 60.67 | 61.29 | 60.37 | 61.27 | 6,339,951 | +0.36(+0.58%) |
Nov 07, 2013 | 61.11 | 61.78 | 60.69 | 60.91 | 7,925,050 | -0.04(-0.07%) |
Nov 06, 2013 | 60.80 | 61.10 | 60.70 | 60.96 | 5,612,744 | +0.41(+0.68%) |
Nov 05, 2013 | 60.57 | 60.70 | 60.45 | 60.55 | 6,251,255 | -0.22(-0.36%) |
Nov 04, 2013 | 60.74 | 60.84 | 60.56 | 60.76 | 5,032,806 | +0.39(+0.65%) |
Nov 01, 2013 | 60.11 | 60.52 | 59.84 | 60.37 | 6,815,539 | +0.54(+0.90%) |
Oct 31, 2013 | 59.55 | 60.18 | 59.40 | 59.83 | 6,990,466 | +0.32(+0.54%) |
Oct 30, 2013 | 59.17 | 59.75 | 58.97 | 59.51 | 10,671,265 | +0.01(+0.01%) |
Oct 29, 2013 | 60.22 | 60.38 | 59.24 | 59.50 | 8,128,252 | -0.60(-1.00%) |
Oct 28, 2013 | 60.30 | 60.37 | 60.07 | 60.10 | 5,993,734 | -0.11(-0.18%) |
Oct 25, 2013 | 60.93 | 60.95 | 60.19 | 60.21 | 7,231,171 | -0.71(-1.16%) |
Oct 24, 2013 | 61.31 | 61.41 | 60.78 | 60.92 | 6,498,210 | -0.30(-0.48%) |
Oct 23, 2013 | 61.11 | 61.44 | 60.61 | 61.21 | 7,027,686 | +0.07(+0.11%) |
Oct 22, 2013 | 60.96 | 61.87 | 60.84 | 61.15 | 8,334,839 | +0.33(+0.54%) |
Oct 21, 2013 | 60.11 | 60.90 | 60.10 | 60.82 | 7,372,610 | +0.71(+1.18%) |
Oct 18, 2013 | 60.07 | 60.71 | 59.82 | 60.11 | 15,219,652 | +0.37(+0.62%) |
Oct 17, 2013 | 61.85 | 61.94 | 59.45 | 59.74 | 18,116,790 | -2.37(-3.82%) |
Oct 16, 2013 | 62.10 | 62.44 | 61.61 | 62.11 | 4,568,119 | +0.34(+0.54%) |
Oct 15, 2013 | 62.06 | 62.22 | 61.74 | 61.77 | 3,679,895 | -0.38(-0.60%) |
Oct 14, 2013 | 61.79 | 62.25 | 61.65 | 62.15 | 3,027,478 | -0.04(-0.07%) |
Oct 11, 2013 | 62.06 | 62.47 | 61.86 | 62.19 | 3,990,479 | +0.09(+0.15%) |
Oct 10, 2013 | 60.84 | 62.18 | 60.67 | 62.10 | 5,333,285 | +1.87(+3.10%) |
Oct 09, 2013 | 60.31 | 60.48 | 59.93 | 60.23 | 4,535,441 | +0.09(+0.16%) |
Oct 08, 2013 | 60.41 | 60.91 | 60.07 | 60.14 | 4,637,982 | -0.22(-0.37%) |
Oct 07, 2013 | 60.43 | 60.80 | 60.25 | 60.36 | 4,772,280 | -0.46(-0.76%) |
Oct 04, 2013 | 60.68 | 61.10 | 60.62 | 60.82 | 10,592,981 | -0.58(-0.95%) |
Oct 03, 2013 | 61.70 | 61.72 | 61.00 | 61.40 | 4,678,434 | -0.30(-0.48%) |
Oct 02, 2013 | 61.69 | 61.85 | 61.16 | 61.70 | 6,050,502 | -0.22(-0.35%) |