Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 66.46 | 67.10 | 67.10 | 67.10 | 7,149,080 | +0.78(+1.17%) |
Dec 30, 2013 | 66.34 | 66.58 | 66.03 | 66.32 | 2,304,188 | +0.00(+0.00%) |
Dec 27, 2013 | 66.56 | 66.70 | 66.02 | 66.32 | 1,687,760 | -0.15(-0.22%) |
Dec 26, 2013 | 65.65 | 66.54 | 65.64 | 66.46 | 2,937,204 | +0.31(+0.47%) |
Dec 24, 2013 | 65.84 | 66.30 | 65.57 | 66.15 | 1,925,992 | +0.28(+0.42%) |
Dec 23, 2013 | 65.30 | 65.95 | 65.11 | 65.88 | 3,231,638 | +0.54(+0.83%) |
Dec 20, 2013 | 65.59 | 65.85 | 65.20 | 65.34 | 7,802,477 | -0.24(-0.36%) |
Dec 19, 2013 | 65.20 | 65.63 | 64.86 | 65.57 | 4,691,353 | +0.25(+0.39%) |
Dec 18, 2013 | 64.49 | 65.35 | 63.92 | 65.32 | 5,835,229 | +1.01(+1.57%) |
Dec 17, 2013 | 64.64 | 64.64 | 64.18 | 64.31 | 3,733,060 | -0.27(-0.41%) |
Dec 16, 2013 | 64.45 | 64.95 | 64.41 | 64.58 | 4,432,607 | +0.38(+0.59%) |
Dec 13, 2013 | 64.43 | 64.83 | 64.08 | 64.20 | 3,234,014 | -0.09(-0.14%) |
Dec 12, 2013 | 64.10 | 64.63 | 63.97 | 64.29 | 3,575,531 | +0.11(+0.17%) |
Dec 11, 2013 | 65.03 | 65.30 | 64.10 | 64.18 | 5,331,948 | -0.82(-1.27%) |
Dec 10, 2013 | 65.37 | 65.82 | 64.85 | 65.00 | 4,389,979 | -0.69(-1.06%) |
Dec 09, 2013 | 65.72 | 66.01 | 65.45 | 65.70 | 4,447,963 | +0.06(+0.10%) |
Dec 06, 2013 | 65.46 | 65.95 | 65.13 | 65.63 | 4,337,835 | +0.79(+1.21%) |
Dec 05, 2013 | 65.00 | 65.28 | 64.62 | 64.85 | 4,613,442 | +0.39(+0.61%) |
Dec 04, 2013 | 64.73 | 65.04 | 63.91 | 64.46 | 3,764,925 | -0.43(-0.66%) |
Dec 03, 2013 | 65.16 | 65.31 | 64.64 | 64.88 | 4,638,213 | -0.43(-0.65%) |
Dec 02, 2013 | 64.75 | 65.69 | 64.75 | 65.31 | 5,892,324 | +0.60(+0.92%) |
Nov 29, 2013 | 64.92 | 65.16 | 64.48 | 64.72 | 2,197,343 | -0.00(-0.01%) |
Nov 27, 2013 | 64.44 | 64.87 | 64.11 | 64.72 | 3,696,617 | +0.48(+0.75%) |
Nov 26, 2013 | 64.43 | 64.57 | 64.05 | 64.24 | 3,671,373 | -0.14(-0.22%) |
Nov 25, 2013 | 64.39 | 64.72 | 64.29 | 64.38 | 3,242,969 | -0.02(-0.02%) |
Nov 22, 2013 | 64.10 | 64.42 | 63.81 | 64.39 | 4,351,915 | +0.49(+0.77%) |
Nov 21, 2013 | 63.16 | 64.33 | 62.82 | 63.90 | 8,546,081 | +0.88(+1.39%) |
Nov 20, 2013 | 63.08 | 63.37 | 62.70 | 63.02 | 3,501,517 | +0.19(+0.30%) |
Nov 19, 2013 | 63.21 | 63.43 | 62.57 | 62.84 | 4,337,943 | -0.48(-0.75%) |
Nov 18, 2013 | 63.43 | 63.55 | 63.11 | 63.31 | 4,160,647 | -0.08(-0.12%) |
Nov 15, 2013 | 62.95 | 63.42 | 62.88 | 63.39 | 4,009,802 | +0.47(+0.75%) |
Nov 14, 2013 | 62.82 | 63.04 | 62.52 | 62.92 | 6,375,591 | +0.10(+0.16%) |
Nov 13, 2013 | 61.79 | 62.91 | 61.77 | 62.82 | 5,244,580 | +0.55(+0.89%) |
Nov 12, 2013 | 61.93 | 62.49 | 61.91 | 62.26 | 4,991,919 | +0.34(+0.55%) |
Nov 11, 2013 | 61.66 | 62.04 | 61.44 | 61.93 | 4,367,957 | +0.31(+0.50%) |
Nov 08, 2013 | 61.02 | 61.64 | 60.71 | 61.62 | 6,303,998 | +0.36(+0.58%) |
Nov 07, 2013 | 61.46 | 62.13 | 61.03 | 61.26 | 7,880,108 | -0.04(-0.07%) |
Nov 06, 2013 | 61.15 | 61.45 | 61.05 | 61.31 | 5,580,915 | +0.41(+0.68%) |
Nov 05, 2013 | 60.91 | 61.04 | 60.79 | 60.89 | 6,215,804 | -0.22(-0.36%) |
Nov 04, 2013 | 61.09 | 61.18 | 60.90 | 61.11 | 5,004,266 | +0.39(+0.65%) |
Nov 01, 2013 | 60.45 | 60.87 | 60.18 | 60.72 | 6,776,889 | +0.54(+0.90%) |
Oct 31, 2013 | 59.89 | 60.52 | 59.74 | 60.17 | 6,950,824 | +0.32(+0.54%) |
Oct 30, 2013 | 59.51 | 60.09 | 59.31 | 59.85 | 10,610,749 | +0.01(+0.01%) |
Oct 29, 2013 | 60.57 | 60.73 | 59.58 | 59.84 | 8,082,157 | -0.60(-1.00%) |
Oct 28, 2013 | 60.65 | 60.71 | 60.42 | 60.45 | 5,959,745 | -0.11(-0.18%) |
Oct 25, 2013 | 61.28 | 61.30 | 60.53 | 60.55 | 7,190,164 | -0.71(-1.16%) |
Oct 24, 2013 | 61.66 | 61.76 | 61.13 | 61.27 | 6,461,359 | -0.30(-0.48%) |
Oct 23, 2013 | 61.46 | 61.79 | 60.95 | 61.56 | 6,987,833 | +0.07(+0.11%) |
Oct 22, 2013 | 61.31 | 62.22 | 61.18 | 61.50 | 8,287,573 | +0.33(+0.54%) |
Oct 21, 2013 | 60.45 | 61.25 | 60.44 | 61.17 | 7,330,801 | +0.72(+1.18%) |
Oct 18, 2013 | 60.41 | 61.06 | 60.16 | 60.45 | 15,133,343 | +0.37(+0.62%) |
Oct 17, 2013 | 62.20 | 62.30 | 59.79 | 60.08 | 18,014,052 | -2.38(-3.82%) |
Oct 16, 2013 | 62.46 | 62.79 | 61.97 | 62.46 | 4,542,214 | +0.34(+0.54%) |
Oct 15, 2013 | 62.41 | 62.58 | 62.09 | 62.12 | 3,659,027 | -0.38(-0.60%) |
Oct 14, 2013 | 62.14 | 62.61 | 62.01 | 62.50 | 3,010,309 | -0.04(-0.07%) |
Oct 11, 2013 | 62.41 | 62.82 | 62.22 | 62.55 | 3,967,849 | +0.10(+0.15%) |
Oct 10, 2013 | 61.19 | 62.54 | 61.02 | 62.45 | 5,303,041 | +1.88(+3.10%) |
Oct 09, 2013 | 60.65 | 60.83 | 60.28 | 60.57 | 4,509,721 | +0.10(+0.16%) |
Oct 08, 2013 | 60.76 | 61.25 | 60.41 | 60.48 | 4,611,680 | -0.22(-0.37%) |
Oct 07, 2013 | 60.78 | 61.14 | 60.60 | 60.70 | 4,745,217 | -0.47(-0.76%) |
Oct 04, 2013 | 61.03 | 61.44 | 60.97 | 61.17 | 10,532,909 | -0.59(-0.95%) |
Oct 03, 2013 | 62.05 | 62.07 | 61.35 | 61.75 | 4,651,903 | -0.30(-0.48%) |
Oct 02, 2013 | 62.04 | 62.20 | 61.51 | 62.05 | 6,016,190 | -0.22(-0.35%) |