Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 64.24 | 64.69 | 64.69 | 64.69 | 13,312,045 | +0.57(+0.89%) |
Dec 30, 2013 | 64.90 | 64.91 | 64.12 | 64.12 | 14,088,236 | -0.77(-1.18%) |
Dec 27, 2013 | 64.72 | 65.04 | 64.56 | 64.89 | 15,978,485 | +0.39(+0.60%) |
Dec 26, 2013 | 63.55 | 64.58 | 63.53 | 64.50 | 14,893,874 | +1.07(+1.69%) |
Dec 24, 2013 | 62.86 | 63.56 | 62.86 | 63.43 | 6,520,705 | +0.45(+0.72%) |
Dec 23, 2013 | 63.28 | 63.47 | 62.89 | 62.97 | 15,843,114 | -0.11(-0.17%) |
Dec 20, 2013 | 63.49 | 63.67 | 63.03 | 63.08 | 36,502,380 | -0.48(-0.75%) |
Dec 19, 2013 | 63.62 | 63.67 | 63.28 | 63.56 | 20,077,144 | -0.07(-0.11%) |
Dec 18, 2013 | 62.28 | 63.89 | 62.01 | 63.63 | 33,358,350 | +1.78(+2.88%) |
Dec 17, 2013 | 62.02 | 62.09 | 61.39 | 61.85 | 23,302,264 | -0.30(-0.48%) |
Dec 16, 2013 | 61.58 | 63.21 | 61.45 | 62.15 | 36,298,864 | +1.22(+2.00%) |
Dec 13, 2013 | 60.82 | 61.31 | 60.51 | 60.93 | 16,630,060 | -0.03(-0.05%) |
Dec 12, 2013 | 60.41 | 61.29 | 60.27 | 60.96 | 24,332,960 | +0.70(+1.17%) |
Dec 11, 2013 | 60.97 | 61.07 | 60.19 | 60.25 | 20,000,228 | -0.93(-1.51%) |
Dec 10, 2013 | 61.30 | 61.35 | 60.98 | 61.18 | 15,437,220 | -0.08(-0.14%) |
Dec 09, 2013 | 61.34 | 61.53 | 61.11 | 61.26 | 24,272,392 | +0.12(+0.20%) |
Dec 06, 2013 | 60.71 | 61.18 | 60.47 | 61.14 | 18,871,446 | +0.97(+1.61%) |
Dec 05, 2013 | 60.13 | 60.50 | 60.04 | 60.17 | 16,541,475 | -0.35(-0.57%) |
Dec 04, 2013 | 60.21 | 60.66 | 60.04 | 60.52 | 20,449,412 | +0.18(+0.30%) |
Dec 03, 2013 | 59.83 | 60.40 | 59.60 | 60.34 | 19,680,372 | +0.56(+0.93%) |
Dec 02, 2013 | 59.62 | 60.11 | 59.40 | 59.78 | 14,564,914 | +0.03(+0.04%) |
Nov 29, 2013 | 59.86 | 60.23 | 59.64 | 59.76 | 10,591,470 | -0.20(-0.34%) |
Nov 27, 2013 | 60.32 | 60.36 | 59.76 | 59.96 | 13,810,332 | -0.30(-0.50%) |
Nov 26, 2013 | 60.57 | 60.61 | 60.18 | 60.26 | 18,346,632 | -0.52(-0.86%) |
Nov 25, 2013 | 60.86 | 61.21 | 60.62 | 60.79 | 16,444,770 | +0.05(+0.08%) |
Nov 22, 2013 | 60.70 | 60.77 | 60.27 | 60.73 | 13,362,089 | +0.20(+0.34%) |
Nov 21, 2013 | 60.63 | 60.98 | 60.49 | 60.53 | 14,279,731 | +0.01(+0.01%) |
Nov 20, 2013 | 61.21 | 61.34 | 60.33 | 60.52 | 16,355,913 | -0.47(-0.78%) |
Nov 19, 2013 | 60.98 | 61.23 | 60.83 | 61.00 | 19,861,362 | -0.02(-0.03%) |
Nov 18, 2013 | 61.35 | 61.37 | 60.77 | 61.02 | 22,281,796 | +0.12(+0.19%) |
Nov 15, 2013 | 60.18 | 60.91 | 60.11 | 60.90 | 28,744,244 | +1.31(+2.20%) |
Nov 14, 2013 | 59.24 | 59.72 | 59.24 | 59.59 | 12,232,491 | +0.40(+0.68%) |
Nov 13, 2013 | 58.95 | 59.28 | 58.85 | 59.19 | 14,498,932 | -0.05(-0.09%) |
Nov 12, 2013 | 59.24 | 59.65 | 59.13 | 59.24 | 16,780,990 | -0.19(-0.31%) |
Nov 11, 2013 | 59.35 | 59.60 | 59.13 | 59.42 | 12,389,956 | +0.15(+0.25%) |
Nov 08, 2013 | 58.68 | 59.33 | 58.47 | 59.28 | 19,290,476 | +0.49(+0.84%) |
Nov 07, 2013 | 59.22 | 59.44 | 58.66 | 58.78 | 25,924,742 | -0.40(-0.68%) |
Nov 06, 2013 | 58.68 | 59.23 | 58.49 | 59.19 | 21,199,568 | +0.78(+1.34%) |
Nov 05, 2013 | 57.99 | 59.21 | 57.93 | 58.41 | 33,165,628 | -0.07(-0.12%) |
Nov 04, 2013 | 57.14 | 58.58 | 57.14 | 58.48 | 32,427,186 | +1.45(+2.54%) |
Nov 01, 2013 | 56.98 | 57.17 | 56.04 | 57.03 | 29,964,078 | +0.13(+0.22%) |
Oct 31, 2013 | 56.79 | 57.75 | 56.63 | 56.90 | 30,185,548 | +0.51(+0.91%) |
Oct 30, 2013 | 56.49 | 56.81 | 56.31 | 56.39 | 22,528,376 | -0.08(-0.13%) |
Oct 29, 2013 | 56.16 | 56.53 | 56.15 | 56.46 | 16,273,767 | +0.44(+0.79%) |
Oct 28, 2013 | 55.77 | 56.17 | 55.63 | 56.02 | 15,532,278 | +0.16(+0.30%) |
Oct 25, 2013 | 56.02 | 56.29 | 55.76 | 55.85 | 17,926,642 | -0.29(-0.51%) |
Oct 24, 2013 | 55.86 | 56.34 | 55.85 | 56.14 | 19,354,548 | +0.51(+0.92%) |
Oct 23, 2013 | 55.57 | 55.65 | 55.21 | 55.63 | 18,032,372 | -0.23(-0.42%) |
Oct 22, 2013 | 55.42 | 55.97 | 55.32 | 55.86 | 20,016,708 | +0.48(+0.86%) |
Oct 21, 2013 | 55.56 | 55.65 | 55.14 | 55.38 | 16,798,264 | -0.20(-0.37%) |
Oct 18, 2013 | 55.68 | 55.71 | 55.43 | 55.59 | 19,569,868 | +0.04(+0.08%) |
Oct 17, 2013 | 55.32 | 55.56 | 55.24 | 55.54 | 16,420,467 | +0.11(+0.19%) |
Oct 16, 2013 | 55.54 | 55.78 | 55.06 | 55.43 | 18,310,354 | +0.33(+0.60%) |
Oct 15, 2013 | 55.54 | 55.60 | 55.01 | 55.10 | 18,927,854 | -0.51(-0.92%) |
Oct 14, 2013 | 54.93 | 55.71 | 54.93 | 55.62 | 15,340,178 | +0.41(+0.75%) |
Oct 11, 2013 | 54.54 | 55.21 | 54.29 | 55.21 | 19,942,340 | +0.58(+1.06%) |
Oct 10, 2013 | 54.30 | 54.63 | 53.83 | 54.63 | 27,610,016 | +0.56(+1.03%) |
Oct 09, 2013 | 54.19 | 54.34 | 53.86 | 54.07 | 21,323,328 | -0.22(-0.41%) |
Oct 08, 2013 | 54.51 | 54.57 | 54.27 | 54.29 | 24,151,724 | -0.25(-0.45%) |
Oct 07, 2013 | 54.33 | 54.79 | 54.14 | 54.54 | 17,285,314 | -0.27(-0.49%) |
Oct 04, 2013 | 54.80 | 54.87 | 54.40 | 54.81 | 17,847,086 | +0.52(+0.96%) |
Oct 03, 2013 | 54.63 | 54.63 | 54.18 | 54.29 | 21,923,890 | -0.37(-0.67%) |
Oct 02, 2013 | 54.44 | 54.67 | 54.15 | 54.65 | 18,556,602 | +0.05(+0.09%) |