Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 64.25 | 64.71 | 64.71 | 64.71 | 13,308,522 | +0.57(+0.89%) |
Dec 30, 2013 | 64.92 | 64.93 | 64.14 | 64.14 | 14,084,508 | -0.77(-1.18%) |
Dec 27, 2013 | 64.73 | 65.05 | 64.57 | 64.91 | 15,974,257 | +0.39(+0.60%) |
Dec 26, 2013 | 63.57 | 64.60 | 63.54 | 64.52 | 14,889,932 | +1.07(+1.69%) |
Dec 24, 2013 | 62.87 | 63.58 | 62.87 | 63.44 | 6,518,980 | +0.45(+0.72%) |
Dec 23, 2013 | 63.30 | 63.49 | 62.91 | 62.99 | 15,838,921 | -0.11(-0.17%) |
Dec 20, 2013 | 63.51 | 63.69 | 63.05 | 63.10 | 36,492,720 | -0.48(-0.75%) |
Dec 19, 2013 | 63.63 | 63.69 | 63.30 | 63.58 | 20,071,830 | -0.07(-0.11%) |
Dec 18, 2013 | 62.30 | 63.91 | 62.03 | 63.65 | 33,349,522 | +1.78(+2.88%) |
Dec 17, 2013 | 62.04 | 62.11 | 61.40 | 61.86 | 23,296,098 | -0.30(-0.48%) |
Dec 16, 2013 | 61.59 | 63.22 | 61.47 | 62.16 | 36,289,256 | +1.22(+2.00%) |
Dec 13, 2013 | 60.84 | 61.33 | 60.53 | 60.94 | 16,625,659 | -0.03(-0.05%) |
Dec 12, 2013 | 60.42 | 61.31 | 60.28 | 60.97 | 24,326,520 | +0.70(+1.17%) |
Dec 11, 2013 | 60.99 | 61.09 | 60.21 | 60.27 | 19,994,934 | -0.93(-1.51%) |
Dec 10, 2013 | 61.32 | 61.37 | 60.99 | 61.20 | 15,433,134 | -0.08(-0.14%) |
Dec 09, 2013 | 61.35 | 61.54 | 61.13 | 61.28 | 24,265,968 | +0.12(+0.20%) |
Dec 06, 2013 | 60.72 | 61.20 | 60.48 | 61.16 | 18,866,452 | +0.97(+1.61%) |
Dec 05, 2013 | 60.15 | 60.52 | 60.05 | 60.19 | 16,537,098 | -0.35(-0.57%) |
Dec 04, 2013 | 60.23 | 60.68 | 60.05 | 60.53 | 20,444,000 | +0.18(+0.30%) |
Dec 03, 2013 | 59.85 | 60.41 | 59.61 | 60.35 | 19,675,164 | +0.56(+0.93%) |
Dec 02, 2013 | 59.64 | 60.13 | 59.41 | 59.80 | 14,561,060 | +0.03(+0.04%) |
Nov 29, 2013 | 59.88 | 60.25 | 59.66 | 59.77 | 10,588,667 | -0.20(-0.34%) |
Nov 27, 2013 | 60.33 | 60.37 | 59.77 | 59.98 | 13,806,677 | -0.30(-0.50%) |
Nov 26, 2013 | 60.58 | 60.62 | 60.20 | 60.28 | 18,341,776 | -0.52(-0.86%) |
Nov 25, 2013 | 60.88 | 61.22 | 60.64 | 60.80 | 16,440,418 | +0.05(+0.08%) |
Nov 22, 2013 | 60.72 | 60.79 | 60.29 | 60.75 | 13,358,553 | +0.20(+0.34%) |
Nov 21, 2013 | 60.65 | 60.99 | 60.51 | 60.55 | 14,275,952 | +0.01(+0.01%) |
Nov 20, 2013 | 61.22 | 61.35 | 60.34 | 60.54 | 16,351,584 | -0.47(-0.78%) |
Nov 19, 2013 | 61.00 | 61.25 | 60.85 | 61.01 | 19,856,106 | -0.02(-0.03%) |
Nov 18, 2013 | 61.37 | 61.38 | 60.78 | 61.03 | 22,275,898 | +0.12(+0.19%) |
Nov 15, 2013 | 60.20 | 60.93 | 60.12 | 60.92 | 28,736,636 | +1.31(+2.20%) |
Nov 14, 2013 | 59.26 | 59.73 | 59.26 | 59.61 | 12,229,253 | +0.40(+0.68%) |
Nov 13, 2013 | 58.97 | 59.30 | 58.87 | 59.20 | 14,495,094 | -0.05(-0.09%) |
Nov 12, 2013 | 59.25 | 59.67 | 59.15 | 59.25 | 16,776,548 | -0.19(-0.31%) |
Nov 11, 2013 | 59.37 | 59.61 | 59.15 | 59.44 | 12,386,677 | +0.15(+0.25%) |
Nov 08, 2013 | 58.70 | 59.35 | 58.49 | 59.29 | 19,285,372 | +0.49(+0.84%) |
Nov 07, 2013 | 59.23 | 59.45 | 58.67 | 58.80 | 25,917,880 | -0.40(-0.68%) |
Nov 06, 2013 | 58.69 | 59.24 | 58.50 | 59.20 | 21,193,958 | +0.78(+1.34%) |
Nov 05, 2013 | 58.01 | 59.22 | 57.95 | 58.42 | 33,156,850 | -0.07(-0.12%) |
Nov 04, 2013 | 57.16 | 58.60 | 57.16 | 58.49 | 32,418,604 | +1.45(+2.54%) |
Nov 01, 2013 | 56.99 | 57.18 | 56.06 | 57.04 | 29,956,148 | +0.13(+0.22%) |
Oct 31, 2013 | 56.81 | 57.77 | 56.65 | 56.92 | 30,177,558 | +0.51(+0.91%) |
Oct 30, 2013 | 56.50 | 56.83 | 56.33 | 56.40 | 22,522,414 | -0.08(-0.13%) |
Oct 29, 2013 | 56.17 | 56.54 | 56.16 | 56.48 | 16,269,460 | +0.44(+0.79%) |
Oct 28, 2013 | 55.78 | 56.18 | 55.64 | 56.03 | 15,528,167 | +0.17(+0.30%) |
Oct 25, 2013 | 56.03 | 56.30 | 55.77 | 55.87 | 17,921,898 | -0.29(-0.51%) |
Oct 24, 2013 | 55.88 | 56.35 | 55.87 | 56.15 | 19,349,426 | +0.51(+0.92%) |
Oct 23, 2013 | 55.58 | 55.67 | 55.22 | 55.64 | 18,027,600 | -0.24(-0.42%) |
Oct 22, 2013 | 55.44 | 55.98 | 55.34 | 55.88 | 20,011,410 | +0.48(+0.86%) |
Oct 21, 2013 | 55.57 | 55.67 | 55.15 | 55.40 | 16,793,818 | -0.20(-0.37%) |
Oct 18, 2013 | 55.69 | 55.72 | 55.44 | 55.60 | 19,564,688 | +0.04(+0.08%) |
Oct 17, 2013 | 55.34 | 55.57 | 55.26 | 55.56 | 16,416,122 | +0.11(+0.19%) |
Oct 16, 2013 | 55.56 | 55.80 | 55.07 | 55.45 | 18,305,508 | +0.33(+0.60%) |
Oct 15, 2013 | 55.55 | 55.62 | 55.02 | 55.12 | 18,922,844 | -0.51(-0.92%) |
Oct 14, 2013 | 54.94 | 55.72 | 54.94 | 55.63 | 15,336,118 | +0.41(+0.75%) |
Oct 11, 2013 | 54.55 | 55.22 | 54.30 | 55.22 | 19,937,062 | +0.58(+1.06%) |
Oct 10, 2013 | 54.31 | 54.64 | 53.85 | 54.64 | 27,602,708 | +0.56(+1.03%) |
Oct 09, 2013 | 54.20 | 54.36 | 53.87 | 54.08 | 21,317,684 | -0.22(-0.41%) |
Oct 08, 2013 | 54.53 | 54.59 | 54.28 | 54.31 | 24,145,332 | -0.25(-0.45%) |
Oct 07, 2013 | 54.34 | 54.80 | 54.15 | 54.55 | 17,280,740 | -0.27(-0.49%) |
Oct 04, 2013 | 54.81 | 54.88 | 54.41 | 54.82 | 17,842,364 | +0.52(+0.96%) |
Oct 03, 2013 | 54.64 | 54.65 | 54.20 | 54.30 | 21,918,088 | -0.37(-0.67%) |
Oct 02, 2013 | 54.46 | 54.69 | 54.16 | 54.67 | 18,551,692 | +0.05(+0.09%) |