Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 64.64 | 65.01 | 65.01 | 65.01 | 1,651,936 | +0.42(+0.65%) |
Dec 30, 2013 | 64.74 | 64.92 | 64.10 | 64.59 | 1,526,588 | -0.20(-0.31%) |
Dec 27, 2013 | 64.68 | 64.91 | 64.52 | 64.79 | 1,175,126 | +0.05(+0.07%) |
Dec 26, 2013 | 64.00 | 64.79 | 63.90 | 64.74 | 1,513,776 | +0.89(+1.40%) |
Dec 24, 2013 | 64.08 | 64.13 | 63.75 | 63.85 | 675,661 | -0.09(-0.15%) |
Dec 23, 2013 | 63.74 | 64.14 | 63.68 | 63.94 | 1,717,775 | +0.46(+0.73%) |
Dec 20, 2013 | 63.28 | 63.65 | 62.92 | 63.48 | 3,105,811 | +0.33(+0.53%) |
Dec 19, 2013 | 63.25 | 63.43 | 62.78 | 63.15 | 2,647,527 | -0.42(-0.66%) |
Dec 18, 2013 | 62.44 | 63.60 | 62.13 | 63.56 | 3,491,639 | +1.25(+2.01%) |
Dec 17, 2013 | 62.25 | 62.45 | 61.68 | 62.31 | 3,180,625 | +0.13(+0.21%) |
Dec 16, 2013 | 61.92 | 62.20 | 61.61 | 62.18 | 3,094,875 | +0.56(+0.91%) |
Dec 13, 2013 | 61.74 | 62.55 | 61.33 | 61.62 | 2,937,308 | -0.11(-0.18%) |
Dec 12, 2013 | 62.57 | 63.29 | 61.70 | 61.74 | 3,484,124 | -1.10(-1.75%) |
Dec 11, 2013 | 63.80 | 63.82 | 62.65 | 62.83 | 4,577,229 | -0.79(-1.24%) |
Dec 10, 2013 | 63.26 | 63.79 | 63.25 | 63.62 | 4,004,482 | +0.29(+0.46%) |
Dec 09, 2013 | 62.63 | 63.40 | 62.63 | 63.33 | 2,867,423 | +0.76(+1.21%) |
Dec 06, 2013 | 62.04 | 62.61 | 61.95 | 62.57 | 2,183,404 | +1.15(+1.87%) |
Dec 05, 2013 | 62.84 | 63.28 | 61.34 | 61.42 | 4,858,885 | -1.40(-2.23%) |
Dec 04, 2013 | 63.88 | 64.17 | 62.72 | 62.83 | 5,212,115 | -1.28(-2.00%) |
Dec 03, 2013 | 64.52 | 64.77 | 63.91 | 64.10 | 2,957,088 | -0.78(-1.20%) |
Dec 02, 2013 | 65.37 | 65.84 | 64.74 | 64.88 | 2,723,386 | -0.45(-0.68%) |
Nov 29, 2013 | 65.39 | 65.83 | 65.22 | 65.33 | 1,132,965 | +0.06(+0.09%) |
Nov 27, 2013 | 65.34 | 65.55 | 64.82 | 65.27 | 2,091,477 | +0.28(+0.44%) |
Nov 26, 2013 | 65.18 | 65.55 | 64.98 | 64.99 | 2,593,446 | -0.22(-0.33%) |
Nov 25, 2013 | 64.64 | 65.36 | 64.63 | 65.20 | 3,260,449 | +0.98(+1.52%) |
Nov 22, 2013 | 63.33 | 64.28 | 63.02 | 64.23 | 2,462,492 | +0.94(+1.48%) |
Nov 21, 2013 | 62.85 | 64.25 | 62.85 | 63.29 | 4,300,264 | +0.80(+1.27%) |
Nov 20, 2013 | 61.16 | 62.76 | 61.11 | 62.49 | 3,289,913 | +1.33(+2.17%) |
Nov 19, 2013 | 61.37 | 61.60 | 61.01 | 61.17 | 2,982,958 | -0.20(-0.32%) |
Nov 18, 2013 | 61.71 | 61.91 | 61.29 | 61.37 | 2,124,553 | -0.31(-0.51%) |
Nov 15, 2013 | 61.34 | 61.75 | 60.89 | 61.68 | 1,927,075 | +0.09(+0.14%) |
Nov 14, 2013 | 60.55 | 61.72 | 60.47 | 61.59 | 2,844,007 | +1.05(+1.74%) |
Nov 13, 2013 | 59.53 | 60.55 | 59.53 | 60.54 | 3,730,774 | +0.77(+1.28%) |
Nov 12, 2013 | 60.02 | 60.24 | 59.54 | 59.77 | 2,124,677 | -0.55(-0.91%) |
Nov 11, 2013 | 60.02 | 60.64 | 59.96 | 60.32 | 1,627,660 | +0.28(+0.47%) |
Nov 08, 2013 | 59.30 | 60.10 | 59.23 | 60.04 | 1,972,766 | +0.75(+1.26%) |
Nov 07, 2013 | 60.35 | 60.66 | 59.25 | 59.29 | 2,907,782 | -0.64(-1.08%) |
Nov 06, 2013 | 59.59 | 60.45 | 59.08 | 59.93 | 2,693,598 | +0.54(+0.91%) |
Nov 05, 2013 | 59.82 | 60.05 | 59.34 | 59.39 | 4,905,804 | -0.87(-1.45%) |
Nov 04, 2013 | 59.38 | 60.52 | 59.30 | 60.27 | 2,953,743 | +0.93(+1.57%) |
Nov 01, 2013 | 59.43 | 59.67 | 58.90 | 59.34 | 2,612,266 | -0.09(-0.14%) |
Oct 31, 2013 | 58.88 | 59.77 | 58.73 | 59.42 | 3,846,134 | +0.55(+0.93%) |
Oct 30, 2013 | 57.97 | 59.66 | 57.97 | 58.87 | 4,699,221 | +1.30(+2.26%) |
Oct 29, 2013 | 58.36 | 58.48 | 57.17 | 57.58 | 8,402,271 | -0.98(-1.67%) |
Oct 28, 2013 | 58.77 | 58.85 | 58.32 | 58.55 | 4,660,104 | -0.04(-0.06%) |
Oct 25, 2013 | 58.59 | 58.69 | 58.32 | 58.59 | 2,063,131 | +0.11(+0.19%) |
Oct 24, 2013 | 59.07 | 59.51 | 58.18 | 58.48 | 3,594,259 | -0.62(-1.04%) |
Oct 23, 2013 | 60.20 | 60.33 | 58.90 | 59.09 | 3,854,860 | -1.36(-2.26%) |
Oct 22, 2013 | 60.20 | 60.61 | 59.98 | 60.46 | 3,708,289 | +0.57(+0.95%) |
Oct 21, 2013 | 60.38 | 60.59 | 59.82 | 59.89 | 3,082,515 | -0.23(-0.38%) |
Oct 18, 2013 | 60.86 | 61.00 | 58.44 | 60.11 | 6,704,418 | -0.71(-1.17%) |
Oct 17, 2013 | 61.26 | 61.26 | 60.56 | 60.83 | 5,553,297 | -1.39(-2.24%) |
Oct 16, 2013 | 61.71 | 62.43 | 61.39 | 62.22 | 2,236,169 | +0.75(+1.22%) |
Oct 15, 2013 | 62.04 | 62.20 | 61.21 | 61.47 | 1,790,393 | -0.62(-0.99%) |
Oct 14, 2013 | 61.77 | 62.23 | 61.36 | 62.09 | 1,746,027 | +0.01(+0.02%) |
Oct 11, 2013 | 62.46 | 62.46 | 61.76 | 62.08 | 2,555,229 | -0.20(-0.32%) |
Oct 10, 2013 | 61.03 | 62.57 | 61.00 | 62.28 | 3,765,070 | +1.75(+2.90%) |
Oct 09, 2013 | 60.90 | 61.20 | 60.45 | 60.52 | 2,546,650 | -0.40(-0.65%) |
Oct 08, 2013 | 61.74 | 61.74 | 60.91 | 60.92 | 1,717,160 | -0.82(-1.34%) |
Oct 07, 2013 | 62.25 | 62.47 | 61.68 | 61.74 | 2,200,510 | -1.03(-1.64%) |
Oct 04, 2013 | 60.78 | 62.83 | 60.70 | 62.77 | 4,494,508 | +2.09(+3.44%) |
Oct 03, 2013 | 61.16 | 61.31 | 60.49 | 60.69 | 2,265,664 | -0.50(-0.82%) |
Oct 02, 2013 | 61.15 | 61.41 | 60.73 | 61.19 | 1,953,676 | -0.13(-0.22%) |