Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 69.99 | 70.01 | 70.01 | 70.01 | 774,526 | +0.15(+0.21%) |
Dec 30, 2013 | 69.47 | 69.98 | 68.93 | 69.86 | 1,012,512 | +0.71(+1.02%) |
Dec 27, 2013 | 69.65 | 69.74 | 69.01 | 69.16 | 796,410 | -0.18(-0.26%) |
Dec 26, 2013 | 68.69 | 69.72 | 68.69 | 69.34 | 1,187,976 | +0.77(+1.12%) |
Dec 24, 2013 | 68.29 | 69.18 | 68.16 | 68.57 | 899,377 | +0.20(+0.29%) |
Dec 23, 2013 | 68.07 | 68.63 | 67.61 | 68.37 | 1,133,534 | +0.88(+1.30%) |
Dec 20, 2013 | 67.45 | 68.19 | 66.79 | 67.49 | 4,221,645 | -0.10(-0.14%) |
Dec 19, 2013 | 68.06 | 68.30 | 66.94 | 67.59 | 2,627,723 | -0.82(-1.20%) |
Dec 18, 2013 | 67.44 | 68.53 | 67.12 | 68.41 | 1,967,879 | +1.32(+1.96%) |
Dec 17, 2013 | 67.06 | 67.48 | 66.35 | 67.09 | 1,456,069 | +0.12(+0.18%) |
Dec 16, 2013 | 66.73 | 67.61 | 66.73 | 66.97 | 1,428,803 | +0.25(+0.38%) |
Dec 13, 2013 | 67.44 | 67.99 | 66.66 | 66.72 | 1,268,602 | +0.00(+0.00%) |
Dec 12, 2013 | 66.87 | 67.43 | 66.46 | 66.72 | 1,246,168 | -0.63(-0.93%) |
Dec 11, 2013 | 68.00 | 68.39 | 67.31 | 67.34 | 1,333,314 | -0.67(-0.99%) |
Dec 10, 2013 | 67.33 | 68.54 | 67.33 | 68.02 | 1,785,647 | +0.29(+0.42%) |
Dec 09, 2013 | 68.11 | 68.41 | 67.65 | 67.73 | 1,695,853 | -0.39(-0.58%) |
Dec 06, 2013 | 67.97 | 68.24 | 67.41 | 68.12 | 0 | +0.82(+1.22%) |
Dec 05, 2013 | 67.15 | 67.68 | 67.15 | 67.30 | 0 | +0.14(+0.21%) |
Dec 04, 2013 | 67.51 | 68.40 | 66.76 | 67.16 | 2,332,420 | -0.97(-1.42%) |
Dec 03, 2013 | 67.49 | 68.18 | 67.24 | 68.13 | 2,061,083 | +0.12(+0.18%) |
Dec 02, 2013 | 68.21 | 68.63 | 67.67 | 68.01 | 1,552,207 | -0.03(-0.04%) |
Nov 29, 2013 | 68.40 | 68.77 | 67.75 | 68.03 | 0 | -0.24(-0.34%) |
Nov 27, 2013 | 68.33 | 68.77 | 67.90 | 68.27 | 0 | -0.24(-0.36%) |
Nov 26, 2013 | 67.78 | 68.77 | 67.62 | 68.51 | 1,739,427 | +0.75(+1.11%) |
Nov 25, 2013 | 68.27 | 68.36 | 67.52 | 67.76 | 1,672,857 | +0.23(+0.34%) |
Nov 22, 2013 | 67.00 | 67.64 | 66.61 | 67.54 | 0 | +0.54(+0.81%) |
Nov 21, 2013 | 66.95 | 67.39 | 66.32 | 67.00 | 1,329,274 | +0.41(+0.62%) |
Nov 20, 2013 | 67.72 | 67.72 | 66.46 | 66.59 | 0 | -0.71(-1.06%) |
Nov 19, 2013 | 67.04 | 67.80 | 66.78 | 67.30 | 1,145,029 | +0.01(+0.01%) |
Nov 18, 2013 | 68.25 | 68.25 | 67.06 | 67.29 | 1,382,438 | -0.85(-1.25%) |
Nov 15, 2013 | 67.94 | 68.27 | 67.64 | 68.15 | 0 | +0.05(+0.08%) |
Nov 14, 2013 | 68.36 | 68.48 | 67.75 | 68.09 | 1,235,687 | -0.05(-0.08%) |
Nov 13, 2013 | 66.55 | 68.83 | 66.39 | 68.15 | 2,262,078 | +1.52(+2.28%) |
Nov 12, 2013 | 66.72 | 67.34 | 66.39 | 66.63 | 0 | -0.12(-0.18%) |
Nov 11, 2013 | 66.05 | 66.80 | 65.86 | 66.75 | 0 | +0.70(+1.06%) |
Nov 08, 2013 | 65.63 | 66.11 | 65.43 | 66.05 | 0 | +0.24(+0.36%) |
Nov 07, 2013 | 66.45 | 67.33 | 65.57 | 65.82 | 2,242,949 | -0.44(-0.67%) |
Nov 06, 2013 | 66.87 | 67.33 | 65.62 | 66.26 | 2,571,499 | -1.19(-1.77%) |
Nov 05, 2013 | 67.06 | 67.92 | 66.37 | 67.46 | 1,749,229 | +0.33(+0.49%) |
Nov 04, 2013 | 66.97 | 67.34 | 66.33 | 67.13 | 1,380,681 | +0.07(+0.10%) |
Nov 01, 2013 | 67.61 | 67.92 | 66.61 | 67.06 | 0 | -0.36(-0.53%) |
Oct 31, 2013 | 67.52 | 67.81 | 66.98 | 67.41 | 0 | -0.16(-0.23%) |
Oct 30, 2013 | 67.06 | 68.10 | 66.73 | 67.57 | 1,802,700 | +0.05(+0.08%) |
Oct 29, 2013 | 66.85 | 67.68 | 66.82 | 67.52 | 1,764,774 | +0.68(+1.02%) |
Oct 28, 2013 | 66.89 | 67.26 | 66.51 | 66.84 | 960,492 | -0.08(-0.12%) |
Oct 25, 2013 | 67.21 | 67.21 | 66.70 | 66.92 | 0 | -0.03(-0.04%) |
Oct 24, 2013 | 67.11 | 67.36 | 66.80 | 66.94 | 1,065,389 | -0.08(-0.12%) |
Oct 23, 2013 | 66.67 | 67.22 | 66.59 | 67.02 | 1,019,400 | +0.10(+0.14%) |
Oct 22, 2013 | 67.34 | 67.47 | 66.71 | 66.93 | 1,622,302 | -0.03(-0.05%) |
Oct 21, 2013 | 66.59 | 67.21 | 66.54 | 66.96 | 1,044,892 | +0.39(+0.59%) |
Oct 18, 2013 | 67.05 | 67.10 | 66.49 | 66.57 | 2,317,717 | -0.24(-0.37%) |
Oct 17, 2013 | 67.00 | 67.33 | 66.60 | 66.81 | 1,385,813 | -0.43(-0.64%) |
Oct 16, 2013 | 67.03 | 67.31 | 66.70 | 67.24 | 1,164,433 | +0.79(+1.19%) |
Oct 15, 2013 | 67.14 | 67.48 | 66.20 | 66.45 | 1,122,882 | -0.92(-1.37%) |
Oct 14, 2013 | 67.18 | 67.55 | 66.73 | 67.37 | 855,162 | -0.05(-0.08%) |
Oct 11, 2013 | 66.23 | 67.61 | 66.23 | 67.42 | 0 | +0.67(+1.01%) |
Oct 10, 2013 | 66.04 | 66.96 | 65.91 | 66.75 | 1,205,934 | +1.40(+2.15%) |
Oct 09, 2013 | 66.36 | 66.36 | 65.25 | 65.35 | 1,655,055 | -0.78(-1.19%) |
Oct 08, 2013 | 66.77 | 67.05 | 66.12 | 66.13 | 1,516,411 | -0.71(-1.06%) |
Oct 07, 2013 | 67.28 | 67.47 | 66.73 | 66.84 | 1,430,313 | -1.14(-1.68%) |
Oct 04, 2013 | 67.39 | 68.08 | 67.07 | 67.98 | 0 | +0.50(+0.74%) |
Oct 03, 2013 | 67.76 | 68.01 | 67.16 | 67.48 | 1,470,517 | -0.58(-0.85%) |
Oct 02, 2013 | 67.54 | 68.32 | 67.38 | 68.06 | 1,379,949 | +0.21(+0.31%) |