Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 73.59 | 73.59 | 73.59 | 0 | -0.21(-0.28%) | |
Dec 30, 2013 | 73.46 | 73.81 | 73.37 | 73.80 | 310,844 | +0.26(+0.35%) |
Dec 27, 2013 | 73.55 | 73.80 | 73.31 | 73.54 | 342,154 | +0.66(+0.91%) |
Dec 26, 2013 | 72.51 | 77.85 | 72.51 | 72.88 | 364,304 | +0.26(+0.36%) |
Dec 24, 2013 | 72.27 | 72.63 | 72.27 | 72.62 | 293,257 | +0.19(+0.26%) |
Dec 23, 2013 | 72.19 | 72.55 | 72.10 | 72.43 | 1,112,796 | +0.05(+0.07%) |
Dec 20, 2013 | 71.83 | 72.47 | 71.83 | 72.38 | 0 | +0.82(+1.15%) |
Dec 19, 2013 | 71.05 | 71.65 | 70.90 | 71.56 | 1,187,962 | +0.03(+0.04%) |
Dec 18, 2013 | 71.48 | 72.03 | 71.26 | 71.53 | 531,379 | -0.49(-0.68%) |
Dec 17, 2013 | 71.60 | 72.12 | 71.52 | 72.02 | 574,860 | +0.55(+0.77%) |
Dec 16, 2013 | 71.44 | 71.52 | 71.26 | 71.47 | 594,098 | +0.31(+0.44%) |
Dec 13, 2013 | 71.31 | 71.39 | 70.83 | 71.16 | 0 | -0.61(-0.85%) |
Dec 12, 2013 | 72.29 | 72.38 | 71.67 | 71.77 | 474,077 | -1.37(-1.87%) |
Dec 11, 2013 | 73.55 | 73.56 | 73.05 | 73.14 | 1,063,090 | -0.02(-0.03%) |
Dec 10, 2013 | 73.39 | 73.45 | 73.04 | 73.16 | 1,530,904 | -0.49(-0.67%) |
Dec 09, 2013 | 73.26 | 73.77 | 73.20 | 73.65 | 494,168 | +0.41(+0.56%) |
Dec 06, 2013 | 72.89 | 73.36 | 72.85 | 73.24 | 298,948 | +1.18(+1.64%) |
Dec 05, 2013 | 71.76 | 72.17 | 71.73 | 72.06 | 610,470 | +0.54(+0.76%) |
Dec 04, 2013 | 71.28 | 71.69 | 71.15 | 71.52 | 424,771 | -0.28(-0.39%) |
Dec 03, 2013 | 71.86 | 72.01 | 71.61 | 71.80 | 367,282 | -0.33(-0.46%) |
Dec 02, 2013 | 72.40 | 72.60 | 72.13 | 72.13 | 388,640 | -0.98(-1.34%) |
Nov 29, 2013 | 73.07 | 73.33 | 72.94 | 73.11 | 170,978 | +0.13(+0.18%) |
Nov 27, 2013 | 73.16 | 73.22 | 72.84 | 72.98 | 308,799 | -0.32(-0.44%) |
Nov 26, 2013 | 73.03 | 73.42 | 73.00 | 73.30 | 368,237 | -0.43(-0.58%) |
Nov 25, 2013 | 73.65 | 74.02 | 70.71 | 73.73 | 468,304 | +0.00(+0.00%) |
Nov 22, 2013 | 73.46 | 73.75 | 73.27 | 73.73 | 624,369 | +0.37(+0.50%) |
Nov 21, 2013 | 73.30 | 73.45 | 73.16 | 73.36 | 296,814 | +0.34(+0.46%) |
Nov 20, 2013 | 74.04 | 74.06 | 73.00 | 73.02 | 297,313 | -0.88(-1.19%) |
Nov 19, 2013 | 73.80 | 74.35 | 73.80 | 73.90 | 234,878 | +0.29(+0.39%) |
Nov 18, 2013 | 74.24 | 74.33 | 73.55 | 73.61 | 262,461 | +0.53(+0.72%) |
Nov 15, 2013 | 73.15 | 73.16 | 72.90 | 73.08 | 262,142 | -0.02(-0.02%) |
Nov 14, 2013 | 72.92 | 73.24 | 72.77 | 73.10 | 516,257 | +0.38(+0.52%) |
Nov 13, 2013 | 72.20 | 72.80 | 71.80 | 72.72 | 344,657 | +0.59(+0.82%) |
Nov 12, 2013 | 72.33 | 72.55 | 72.03 | 72.13 | 316,782 | +0.28(+0.39%) |
Nov 11, 2013 | 71.77 | 71.94 | 71.70 | 71.85 | 169,732 | -0.12(-0.17%) |
Nov 08, 2013 | 71.72 | 72.03 | 71.51 | 71.97 | 183,905 | -0.09(-0.12%) |
Nov 07, 2013 | 72.20 | 72.94 | 71.00 | 72.06 | 167,249 | -0.21(-0.29%) |
Nov 06, 2013 | 72.37 | 72.44 | 72.10 | 72.27 | 463,391 | +0.59(+0.82%) |
Nov 05, 2013 | 71.38 | 71.81 | 71.12 | 71.68 | 317,207 | -0.54(-0.75%) |
Nov 04, 2013 | 72.03 | 72.25 | 72.00 | 72.22 | 406,719 | +0.33(+0.46%) |
Nov 01, 2013 | 71.83 | 71.97 | 71.48 | 71.89 | 336,567 | -0.52(-0.72%) |
Oct 31, 2013 | 72.34 | 72.67 | 72.04 | 72.41 | 571,915 | -0.53(-0.73%) |
Oct 30, 2013 | 73.45 | 73.45 | 72.66 | 72.94 | 435,530 | -0.60(-0.82%) |
Oct 29, 2013 | 73.58 | 73.73 | 73.20 | 73.54 | 248,321 | +0.16(+0.22%) |
Oct 28, 2013 | 73.19 | 73.54 | 73.05 | 73.38 | 381,855 | -0.25(-0.34%) |
Oct 25, 2013 | 73.54 | 73.63 | 73.16 | 73.63 | 311,934 | +0.06(+0.08%) |
Oct 24, 2013 | 73.53 | 73.73 | 73.36 | 73.57 | 1,122,603 | +0.32(+0.44%) |
Oct 23, 2013 | 73.03 | 73.28 | 72.85 | 73.25 | 350,717 | +0.18(+0.25%) |
Oct 22, 2013 | 72.19 | 73.21 | 72.19 | 73.07 | 354,432 | +1.04(+1.44%) |
Oct 21, 2013 | 71.35 | 72.13 | 71.31 | 72.03 | 366,669 | -0.03(-0.04%) |
Oct 18, 2013 | 71.69 | 72.12 | 71.65 | 72.06 | 442,762 | +0.84(+1.18%) |
Oct 17, 2013 | 70.83 | 71.24 | 70.72 | 71.22 | 1,197,406 | +3.20(+4.70%) |
Oct 16, 2013 | 67.88 | 68.04 | 67.69 | 68.02 | 357,996 | -0.15(-0.22%) |
Oct 15, 2013 | 68.09 | 68.23 | 67.91 | 68.17 | 789,520 | +0.07(+0.10%) |
Oct 14, 2013 | 68.17 | 68.21 | 67.93 | 68.10 | 471,502 | -0.06(-0.09%) |
Oct 11, 2013 | 67.74 | 68.19 | 67.64 | 68.16 | 1,320,941 | +0.42(+0.62%) |
Oct 10, 2013 | 67.05 | 67.84 | 67.00 | 67.74 | 782,284 | +0.65(+0.97%) |
Oct 09, 2013 | 66.75 | 67.20 | 66.55 | 67.09 | 789,453 | -0.28(-0.42%) |
Oct 08, 2013 | 67.81 | 68.03 | 67.33 | 67.37 | 703,310 | -0.91(-1.33%) |
Oct 07, 2013 | 68.00 | 68.47 | 67.91 | 68.28 | 838,508 | -0.32(-0.47%) |
Oct 04, 2013 | 68.76 | 68.91 | 68.50 | 68.60 | 596,436 | -0.55(-0.80%) |
Oct 03, 2013 | 69.05 | 69.32 | 68.85 | 69.15 | 567,373 | -0.07(-0.10%) |
Oct 02, 2013 | 68.76 | 69.22 | 68.68 | 69.22 | 370,935 | -0.55(-0.79%) |