Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 72.41 | 71.54 | 71.54 | 71.54 | 2,011,838 | -1.01(-1.39%) |
Dec 30, 2013 | 71.98 | 72.57 | 71.87 | 72.55 | 1,469,479 | +0.57(+0.79%) |
Dec 27, 2013 | 72.06 | 72.46 | 71.91 | 71.98 | 977,318 | +0.08(+0.10%) |
Dec 26, 2013 | 71.77 | 72.00 | 71.50 | 71.90 | 938,806 | +0.14(+0.19%) |
Dec 24, 2013 | 71.70 | 72.03 | 71.53 | 71.77 | 564,837 | +0.17(+0.24%) |
Dec 23, 2013 | 72.11 | 72.18 | 71.52 | 71.59 | 1,574,804 | -0.44(-0.61%) |
Dec 20, 2013 | 71.68 | 72.33 | 71.34 | 72.03 | 2,949,156 | +0.55(+0.77%) |
Dec 19, 2013 | 71.45 | 71.96 | 71.25 | 71.48 | 2,262,724 | -0.52(-0.72%) |
Dec 18, 2013 | 70.71 | 72.03 | 70.34 | 72.00 | 2,598,099 | +1.64(+2.33%) |
Dec 17, 2013 | 71.10 | 71.22 | 70.22 | 70.37 | 2,584,395 | -0.88(-1.23%) |
Dec 16, 2013 | 71.49 | 71.84 | 71.12 | 71.24 | 2,022,831 | +0.08(+0.11%) |
Dec 13, 2013 | 71.22 | 71.46 | 70.79 | 71.17 | 1,444,547 | +0.06(+0.09%) |
Dec 12, 2013 | 71.99 | 72.09 | 71.05 | 71.11 | 2,263,692 | -1.06(-1.47%) |
Dec 11, 2013 | 72.02 | 72.71 | 71.89 | 72.17 | 2,326,531 | +0.32(+0.45%) |
Dec 10, 2013 | 72.20 | 72.25 | 71.62 | 71.85 | 2,366,216 | -0.63(-0.87%) |
Dec 09, 2013 | 72.46 | 72.75 | 72.17 | 72.48 | 1,883,372 | +0.17(+0.24%) |
Dec 06, 2013 | 71.74 | 72.32 | 71.72 | 72.31 | 2,702,430 | +1.15(+1.62%) |
Dec 05, 2013 | 71.24 | 71.43 | 70.83 | 71.16 | 3,028,217 | -0.21(-0.29%) |
Dec 04, 2013 | 71.91 | 72.00 | 71.25 | 71.36 | 3,933,777 | -1.01(-1.39%) |
Dec 03, 2013 | 72.44 | 72.82 | 71.71 | 72.37 | 4,416,040 | -0.46(-0.63%) |
Dec 02, 2013 | 73.99 | 74.35 | 72.75 | 72.82 | 3,417,939 | -1.37(-1.84%) |
Nov 29, 2013 | 73.57 | 74.45 | 73.50 | 74.19 | 2,179,899 | +0.64(+0.87%) |
Nov 27, 2013 | 73.55 | 73.67 | 73.07 | 73.55 | 1,780,653 | +0.06(+0.08%) |
Nov 26, 2013 | 73.70 | 74.01 | 73.49 | 73.49 | 2,426,632 | -0.16(-0.21%) |
Nov 25, 2013 | 74.07 | 74.33 | 73.51 | 73.65 | 1,517,169 | -0.44(-0.59%) |
Nov 22, 2013 | 73.22 | 74.28 | 73.22 | 74.08 | 9,503,247 | +0.73(+1.00%) |
Nov 21, 2013 | 73.43 | 73.76 | 73.20 | 73.35 | 6,916,209 | +0.07(+0.09%) |
Nov 20, 2013 | 73.29 | 73.99 | 73.11 | 73.28 | 1,853,667 | -0.04(-0.06%) |
Nov 19, 2013 | 73.22 | 73.50 | 72.99 | 73.32 | 2,900,151 | -0.08(-0.11%) |
Nov 18, 2013 | 74.08 | 74.38 | 73.12 | 73.40 | 3,731,185 | -0.86(-1.15%) |
Nov 15, 2013 | 75.81 | 75.90 | 73.59 | 74.26 | 4,885,066 | -0.31(-0.41%) |
Nov 14, 2013 | 74.15 | 74.70 | 73.98 | 74.56 | 1,644,493 | +0.59(+0.80%) |
Nov 13, 2013 | 73.22 | 73.98 | 73.11 | 73.97 | 1,725,375 | +0.43(+0.58%) |
Nov 12, 2013 | 73.33 | 73.67 | 73.04 | 73.54 | 1,792,093 | +0.17(+0.23%) |
Nov 11, 2013 | 73.42 | 73.91 | 73.28 | 73.37 | 1,343,647 | -0.05(-0.06%) |
Nov 08, 2013 | 73.32 | 73.47 | 72.53 | 73.42 | 2,444,206 | +0.10(+0.14%) |
Nov 07, 2013 | 74.53 | 74.54 | 73.22 | 73.32 | 2,299,611 | -1.19(-1.60%) |
Nov 06, 2013 | 74.05 | 74.57 | 73.63 | 74.51 | 1,820,483 | +0.56(+0.75%) |
Nov 05, 2013 | 73.77 | 74.11 | 73.43 | 73.95 | 1,462,723 | -0.03(-0.04%) |
Nov 04, 2013 | 73.43 | 74.00 | 73.09 | 73.98 | 1,823,046 | +0.57(+0.78%) |
Nov 01, 2013 | 73.31 | 73.60 | 72.90 | 73.41 | 2,248,883 | +0.01(+0.01%) |
Oct 31, 2013 | 73.33 | 73.67 | 72.82 | 73.40 | 2,019,317 | +0.07(+0.09%) |
Oct 30, 2013 | 73.62 | 73.78 | 72.73 | 73.33 | 2,484,020 | -0.18(-0.25%) |
Oct 29, 2013 | 73.01 | 73.54 | 72.73 | 73.52 | 3,236,552 | +0.58(+0.80%) |
Oct 28, 2013 | 71.71 | 73.29 | 71.55 | 72.93 | 3,539,122 | +1.22(+1.71%) |
Oct 25, 2013 | 70.68 | 71.74 | 70.42 | 71.71 | 2,140,916 | +0.88(+1.25%) |
Oct 24, 2013 | 71.17 | 71.40 | 70.80 | 70.82 | 2,606,418 | -0.51(-0.71%) |
Oct 23, 2013 | 69.47 | 71.58 | 69.45 | 71.33 | 4,247,189 | +1.35(+1.93%) |
Oct 22, 2013 | 69.62 | 70.33 | 68.53 | 69.98 | 5,298,376 | +2.81(+4.19%) |
Oct 21, 2013 | 67.17 | 67.20 | 66.60 | 67.17 | 2,814,136 | -0.24(-0.35%) |
Oct 18, 2013 | 67.71 | 67.71 | 66.94 | 67.41 | 2,640,622 | +0.10(+0.14%) |
Oct 17, 2013 | 66.37 | 67.45 | 66.29 | 67.31 | 2,138,750 | +0.71(+1.06%) |
Oct 16, 2013 | 65.95 | 66.88 | 65.83 | 66.60 | 2,220,762 | +0.99(+1.50%) |
Oct 15, 2013 | 65.86 | 65.90 | 65.48 | 65.62 | 1,916,921 | -0.28(-0.42%) |
Oct 14, 2013 | 65.55 | 65.90 | 65.39 | 65.90 | 2,184,339 | +0.01(+0.01%) |
Oct 11, 2013 | 65.14 | 65.93 | 64.77 | 65.89 | 1,745,868 | +0.69(+1.06%) |
Oct 10, 2013 | 64.56 | 65.20 | 64.27 | 65.20 | 1,833,837 | +1.12(+1.75%) |
Oct 09, 2013 | 63.58 | 64.57 | 63.34 | 64.08 | 3,028,279 | +0.74(+1.17%) |
Oct 08, 2013 | 63.55 | 63.97 | 63.29 | 63.34 | 2,963,403 | -0.46(-0.71%) |
Oct 07, 2013 | 63.76 | 64.33 | 63.58 | 63.79 | 1,443,639 | -0.27(-0.42%) |
Oct 04, 2013 | 64.14 | 64.42 | 63.91 | 64.06 | 1,739,999 | -0.12(-0.19%) |
Oct 03, 2013 | 64.06 | 64.38 | 63.42 | 64.18 | 2,601,827 | +0.12(+0.19%) |
Oct 02, 2013 | 64.04 | 64.07 | 63.34 | 64.06 | 2,135,338 | -0.08(-0.13%) |