Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 73.29 | 73.60 | 73.60 | 73.60 | 735,860 | +0.43(+0.59%) |
Dec 30, 2013 | 72.63 | 73.26 | 72.47 | 73.17 | 293,343 | +0.70(+0.97%) |
Dec 27, 2013 | 72.28 | 72.67 | 72.01 | 72.47 | 1,024,570 | +0.08(+0.10%) |
Dec 26, 2013 | 71.99 | 72.52 | 71.99 | 72.39 | 270,873 | +0.47(+0.66%) |
Dec 24, 2013 | 71.67 | 72.07 | 71.51 | 71.92 | 175,150 | +0.26(+0.37%) |
Dec 23, 2013 | 71.31 | 71.68 | 71.24 | 71.66 | 372,618 | +0.54(+0.76%) |
Dec 20, 2013 | 70.71 | 71.29 | 70.71 | 71.11 | 921,840 | +0.53(+0.75%) |
Dec 19, 2013 | 69.83 | 70.68 | 69.76 | 70.58 | 1,777,980 | +1.07(+1.54%) |
Dec 18, 2013 | 69.07 | 69.90 | 68.59 | 69.51 | 790,659 | +0.59(+0.86%) |
Dec 17, 2013 | 68.67 | 68.95 | 68.34 | 68.92 | 752,354 | -0.63(-0.91%) |
Dec 16, 2013 | 69.26 | 69.59 | 69.07 | 69.55 | 764,717 | +1.05(+1.53%) |
Dec 13, 2013 | 68.45 | 68.54 | 68.06 | 68.50 | 546,781 | +0.17(+0.25%) |
Dec 12, 2013 | 68.12 | 68.42 | 67.90 | 68.34 | 1,043,280 | -0.41(-0.60%) |
Dec 11, 2013 | 69.31 | 69.31 | 68.61 | 68.75 | 636,020 | -0.01(-0.01%) |
Dec 10, 2013 | 69.07 | 69.38 | 68.67 | 68.76 | 1,135,232 | -0.84(-1.20%) |
Dec 09, 2013 | 69.43 | 69.64 | 69.23 | 69.59 | 1,011,399 | +0.15(+0.22%) |
Dec 06, 2013 | 69.10 | 69.73 | 69.06 | 69.44 | 2,614,544 | +0.69(+1.01%) |
Dec 05, 2013 | 68.47 | 68.93 | 68.43 | 68.75 | 713,173 | +0.11(+0.16%) |
Dec 04, 2013 | 67.86 | 68.71 | 67.74 | 68.64 | 839,621 | -0.30(-0.44%) |
Dec 03, 2013 | 68.79 | 69.14 | 68.53 | 68.94 | 680,681 | -0.06(-0.09%) |
Dec 02, 2013 | 69.37 | 69.39 | 68.93 | 69.00 | 434,618 | -0.86(-1.23%) |
Nov 29, 2013 | 69.96 | 70.24 | 69.54 | 69.86 | 679,046 | -0.56(-0.79%) |
Nov 27, 2013 | 70.22 | 70.57 | 70.13 | 70.42 | 789,385 | +0.72(+1.03%) |
Nov 26, 2013 | 69.36 | 69.96 | 69.30 | 69.70 | 655,675 | +0.19(+0.28%) |
Nov 25, 2013 | 69.63 | 69.86 | 69.44 | 69.51 | 1,345,320 | +0.07(+0.10%) |
Nov 22, 2013 | 68.88 | 69.44 | 68.72 | 69.44 | 1,731,159 | +0.49(+0.71%) |
Nov 21, 2013 | 68.70 | 68.99 | 68.45 | 68.95 | 753,958 | +0.35(+0.50%) |
Nov 20, 2013 | 69.43 | 69.59 | 68.55 | 68.61 | 715,314 | -0.67(-0.96%) |
Nov 19, 2013 | 69.50 | 69.70 | 69.10 | 69.27 | 1,164,118 | +0.06(+0.09%) |
Nov 18, 2013 | 69.75 | 69.75 | 69.20 | 69.21 | 1,484,822 | -0.51(-0.73%) |
Nov 15, 2013 | 68.91 | 69.81 | 68.83 | 69.72 | 1,881,836 | +1.53(+2.24%) |
Nov 14, 2013 | 67.98 | 68.39 | 67.66 | 68.19 | 924,727 | +0.12(+0.17%) |
Nov 13, 2013 | 67.00 | 68.10 | 66.82 | 68.07 | 708,642 | +0.66(+0.98%) |
Nov 12, 2013 | 67.88 | 67.99 | 67.06 | 67.42 | 1,195,633 | -1.16(-1.69%) |
Nov 11, 2013 | 67.38 | 68.84 | 67.25 | 68.57 | 1,899,834 | +1.66(+2.49%) |
Nov 08, 2013 | 66.17 | 66.93 | 65.89 | 66.91 | 1,328,178 | +0.43(+0.65%) |
Nov 07, 2013 | 66.60 | 67.05 | 66.22 | 66.48 | 1,511,574 | -0.46(-0.69%) |
Nov 06, 2013 | 66.90 | 67.28 | 66.56 | 66.94 | 1,344,452 | +1.25(+1.90%) |
Nov 05, 2013 | 65.44 | 65.97 | 65.11 | 65.69 | 893,608 | -0.63(-0.95%) |
Nov 04, 2013 | 65.98 | 66.36 | 65.88 | 66.33 | 411,044 | +0.62(+0.94%) |
Nov 01, 2013 | 66.00 | 66.22 | 65.56 | 65.71 | 963,481 | -0.46(-0.70%) |
Oct 31, 2013 | 66.56 | 66.63 | 66.14 | 66.17 | 813,680 | -0.38(-0.57%) |
Oct 30, 2013 | 67.05 | 67.26 | 66.28 | 66.55 | 835,700 | -0.24(-0.37%) |
Oct 29, 2013 | 67.36 | 67.48 | 66.80 | 66.80 | 881,839 | -0.59(-0.88%) |
Oct 28, 2013 | 67.58 | 67.58 | 67.09 | 67.39 | 864,727 | +0.29(+0.43%) |
Oct 25, 2013 | 67.41 | 67.47 | 66.75 | 67.10 | 2,363,947 | +0.84(+1.26%) |
Oct 24, 2013 | 66.55 | 66.58 | 66.12 | 66.27 | 836,442 | -0.08(-0.11%) |
Oct 23, 2013 | 66.17 | 66.54 | 65.90 | 66.34 | 1,790,795 | -0.35(-0.53%) |
Oct 22, 2013 | 66.02 | 67.03 | 65.91 | 66.70 | 3,765,541 | +2.16(+3.35%) |
Oct 21, 2013 | 65.33 | 65.53 | 64.31 | 64.54 | 3,951,623 | +2.25(+3.61%) |
Oct 18, 2013 | 60.91 | 62.96 | 60.86 | 62.29 | 3,144,104 | +0.73(+1.18%) |
Oct 17, 2013 | 61.50 | 61.56 | 61.13 | 61.56 | 1,593,296 | -0.16(-0.26%) |
Oct 16, 2013 | 61.23 | 61.75 | 61.17 | 61.72 | 1,226,334 | +0.63(+1.04%) |
Oct 15, 2013 | 61.22 | 61.54 | 61.08 | 61.09 | 1,317,666 | -0.90(-1.46%) |
Oct 14, 2013 | 61.72 | 62.09 | 61.60 | 61.99 | 741,382 | -0.30(-0.47%) |
Oct 11, 2013 | 61.96 | 62.30 | 61.53 | 62.29 | 1,729,090 | +1.29(+2.12%) |
Oct 10, 2013 | 61.24 | 61.35 | 60.73 | 61.00 | 1,469,219 | +0.73(+1.21%) |
Oct 09, 2013 | 60.02 | 60.31 | 59.29 | 60.27 | 1,494,637 | +0.35(+0.59%) |
Oct 08, 2013 | 60.41 | 60.45 | 59.89 | 59.92 | 1,105,413 | -0.45(-0.74%) |
Oct 07, 2013 | 60.73 | 60.84 | 60.30 | 60.36 | 1,714,814 | -1.66(-2.68%) |
Oct 04, 2013 | 62.07 | 62.21 | 61.90 | 62.03 | 737,299 | -0.57(-0.92%) |
Oct 03, 2013 | 63.01 | 63.01 | 62.26 | 62.60 | 604,124 | -0.56(-0.88%) |
Oct 02, 2013 | 62.82 | 63.16 | 62.25 | 63.16 | 991,283 | +0.77(+1.23%) |