Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 75.11 | 75.23 | 75.23 | 75.23 | 4,765,125 | +0.17(+0.22%) |
Dec 30, 2013 | 73.84 | 75.37 | 73.75 | 75.06 | 8,670,040 | +1.85(+2.53%) |
Dec 27, 2013 | 73.51 | 73.64 | 72.80 | 73.21 | 3,904,429 | -0.27(-0.36%) |
Dec 26, 2013 | 72.82 | 73.55 | 72.78 | 73.48 | 4,691,564 | +0.76(+1.04%) |
Dec 24, 2013 | 72.13 | 72.73 | 72.13 | 72.72 | 2,928,335 | +0.56(+0.78%) |
Dec 23, 2013 | 71.78 | 72.21 | 71.55 | 72.16 | 5,598,663 | +0.87(+1.22%) |
Dec 20, 2013 | 71.97 | 72.44 | 71.23 | 71.29 | 13,191,269 | -0.56(-0.78%) |
Dec 19, 2013 | 71.06 | 71.96 | 71.00 | 71.85 | 6,839,500 | +0.76(+1.07%) |
Dec 18, 2013 | 69.88 | 71.10 | 69.07 | 71.10 | 8,083,993 | +1.52(+2.18%) |
Dec 17, 2013 | 69.62 | 69.82 | 68.77 | 69.58 | 6,401,892 | +0.15(+0.21%) |
Dec 16, 2013 | 68.86 | 69.77 | 68.84 | 69.43 | 6,343,521 | +0.88(+1.28%) |
Dec 13, 2013 | 68.83 | 69.06 | 68.22 | 68.56 | 5,874,789 | -0.01(-0.01%) |
Dec 12, 2013 | 68.36 | 68.95 | 67.75 | 68.57 | 8,888,484 | -0.88(-1.26%) |
Dec 11, 2013 | 70.64 | 71.03 | 69.35 | 69.44 | 9,543,432 | -1.03(-1.47%) |
Dec 10, 2013 | 69.87 | 70.55 | 69.82 | 70.48 | 7,198,918 | +0.45(+0.65%) |
Dec 09, 2013 | 70.27 | 70.39 | 69.84 | 70.02 | 6,577,637 | -0.34(-0.49%) |
Dec 06, 2013 | 69.89 | 70.40 | 69.69 | 70.37 | 5,628,050 | +1.21(+1.75%) |
Dec 05, 2013 | 69.22 | 69.59 | 69.01 | 69.16 | 5,669,116 | +0.26(+0.37%) |
Dec 04, 2013 | 68.36 | 69.40 | 68.26 | 68.90 | 4,959,281 | +0.07(+0.10%) |
Dec 03, 2013 | 69.15 | 69.33 | 68.33 | 68.83 | 8,401,667 | -0.99(-1.42%) |
Dec 02, 2013 | 69.71 | 70.22 | 69.68 | 69.83 | 6,764,814 | +0.36(+0.52%) |
Nov 29, 2013 | 69.95 | 70.18 | 69.31 | 69.46 | 4,875,492 | -0.23(-0.33%) |
Nov 27, 2013 | 70.12 | 70.16 | 69.38 | 69.69 | 5,530,655 | -0.40(-0.58%) |
Nov 26, 2013 | 68.85 | 70.59 | 68.83 | 70.09 | 8,962,416 | +1.42(+2.06%) |
Nov 25, 2013 | 69.46 | 69.50 | 68.54 | 68.67 | 5,920,783 | -0.45(-0.66%) |
Nov 22, 2013 | 68.88 | 69.26 | 68.73 | 69.13 | 4,740,161 | +0.26(+0.37%) |
Nov 21, 2013 | 68.40 | 68.94 | 68.21 | 68.87 | 4,567,840 | +0.70(+1.03%) |
Nov 20, 2013 | 68.06 | 68.85 | 68.02 | 68.17 | 4,800,038 | +0.11(+0.16%) |
Nov 19, 2013 | 68.43 | 68.65 | 67.98 | 68.06 | 4,869,640 | -0.37(-0.55%) |
Nov 18, 2013 | 68.99 | 69.02 | 68.27 | 68.44 | 4,980,561 | -0.49(-0.71%) |
Nov 15, 2013 | 68.70 | 69.10 | 68.49 | 68.93 | 6,281,385 | -0.02(-0.03%) |
Nov 14, 2013 | 68.08 | 69.08 | 67.95 | 68.95 | 7,357,837 | +1.03(+1.52%) |
Nov 13, 2013 | 66.40 | 67.94 | 66.27 | 67.92 | 5,766,183 | +1.18(+1.77%) |
Nov 12, 2013 | 67.29 | 67.40 | 66.39 | 66.73 | 6,670,063 | -0.56(-0.83%) |
Nov 11, 2013 | 67.43 | 67.69 | 67.15 | 67.30 | 5,029,887 | -0.24(-0.35%) |
Nov 08, 2013 | 65.85 | 68.35 | 65.70 | 67.53 | 16,434,744 | +1.41(+2.13%) |
Nov 07, 2013 | 68.28 | 68.28 | 66.06 | 66.12 | 10,481,534 | -1.82(-2.68%) |
Nov 06, 2013 | 68.12 | 68.56 | 67.57 | 67.95 | 6,608,677 | +0.15(+0.22%) |
Nov 05, 2013 | 67.72 | 68.00 | 67.02 | 67.80 | 5,207,816 | +0.04(+0.06%) |
Nov 04, 2013 | 68.35 | 68.49 | 67.36 | 67.76 | 4,864,537 | -0.20(-0.29%) |
Nov 01, 2013 | 67.66 | 68.12 | 67.45 | 67.96 | 5,086,742 | +0.41(+0.61%) |
Oct 31, 2013 | 67.42 | 68.24 | 67.31 | 67.54 | 5,793,020 | +0.12(+0.18%) |
Oct 30, 2013 | 68.16 | 68.24 | 66.89 | 67.42 | 5,905,672 | -0.44(-0.65%) |
Oct 29, 2013 | 68.06 | 68.33 | 67.72 | 67.87 | 4,519,067 | -0.08(-0.12%) |
Oct 28, 2013 | 68.29 | 68.42 | 67.87 | 67.95 | 4,524,950 | -0.26(-0.38%) |
Oct 25, 2013 | 68.26 | 68.80 | 67.92 | 68.20 | 6,718,037 | +0.21(+0.30%) |
Oct 24, 2013 | 67.14 | 68.13 | 66.98 | 67.99 | 6,128,165 | +0.92(+1.37%) |
Oct 23, 2013 | 67.76 | 68.14 | 66.98 | 67.08 | 5,955,471 | -0.87(-1.28%) |
Oct 22, 2013 | 66.90 | 68.07 | 66.71 | 67.95 | 7,954,176 | +1.37(+2.06%) |
Oct 21, 2013 | 66.24 | 66.60 | 66.13 | 66.58 | 4,920,058 | +0.45(+0.68%) |
Oct 18, 2013 | 65.48 | 66.24 | 64.98 | 66.12 | 7,704,900 | +0.72(+1.10%) |
Oct 17, 2013 | 65.18 | 65.57 | 64.97 | 65.40 | 7,060,004 | +0.07(+0.11%) |
Oct 16, 2013 | 65.62 | 65.84 | 65.12 | 65.34 | 7,828,913 | -0.09(-0.14%) |
Oct 15, 2013 | 65.71 | 65.92 | 64.92 | 65.42 | 6,034,094 | -0.38(-0.58%) |
Oct 14, 2013 | 64.87 | 65.96 | 64.77 | 65.81 | 6,561,832 | +0.61(+0.94%) |
Oct 11, 2013 | 64.66 | 65.57 | 64.50 | 65.20 | 6,839,537 | +0.62(+0.96%) |
Oct 10, 2013 | 63.49 | 64.67 | 63.31 | 64.58 | 7,795,755 | +1.96(+3.13%) |
Oct 09, 2013 | 63.04 | 63.20 | 62.14 | 62.62 | 8,824,607 | -0.40(-0.64%) |
Oct 08, 2013 | 63.53 | 63.78 | 62.99 | 63.02 | 8,770,288 | -0.58(-0.91%) |
Oct 07, 2013 | 63.82 | 64.31 | 63.58 | 63.60 | 5,929,648 | -0.70(-1.09%) |
Oct 04, 2013 | 63.04 | 64.43 | 62.99 | 64.30 | 6,647,746 | +1.26(+2.00%) |
Oct 03, 2013 | 63.73 | 63.94 | 62.85 | 63.04 | 7,376,844 | -0.85(-1.33%) |
Oct 02, 2013 | 63.47 | 64.35 | 63.42 | 63.89 | 7,308,051 | +0.05(+0.08%) |