Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 67.07 | 66.68 | 66.68 | 66.68 | 339,187 | -0.42(-0.63%) |
Dec 30, 2013 | 67.04 | 67.35 | 66.55 | 67.10 | 194,293 | +0.13(+0.20%) |
Dec 27, 2013 | 67.30 | 67.40 | 66.85 | 66.97 | 159,300 | -0.19(-0.28%) |
Dec 26, 2013 | 67.49 | 67.78 | 66.73 | 67.16 | 203,333 | -0.17(-0.25%) |
Dec 24, 2013 | 66.96 | 67.52 | 66.63 | 67.33 | 147,846 | +0.38(+0.56%) |
Dec 23, 2013 | 67.00 | 67.25 | 66.61 | 66.95 | 157,180 | +0.52(+0.78%) |
Dec 20, 2013 | 66.19 | 67.07 | 66.19 | 66.43 | 645,447 | +0.55(+0.83%) |
Dec 19, 2013 | 65.49 | 66.36 | 65.08 | 65.88 | 310,251 | +0.22(+0.33%) |
Dec 18, 2013 | 64.75 | 65.70 | 64.07 | 65.67 | 350,533 | +0.97(+1.50%) |
Dec 17, 2013 | 64.58 | 64.89 | 64.39 | 64.70 | 388,735 | +0.07(+0.11%) |
Dec 16, 2013 | 64.61 | 64.79 | 64.25 | 64.62 | 363,139 | +0.00(+0.00%) |
Dec 13, 2013 | 64.08 | 65.05 | 63.99 | 64.62 | 302,675 | +0.56(+0.87%) |
Dec 12, 2013 | 62.91 | 64.15 | 62.66 | 64.07 | 661,338 | -0.17(-0.26%) |
Dec 11, 2013 | 65.59 | 65.59 | 63.89 | 64.24 | 340,177 | -1.32(-2.01%) |
Dec 10, 2013 | 66.21 | 66.69 | 65.52 | 65.56 | 392,063 | -0.96(-1.44%) |
Dec 09, 2013 | 65.87 | 66.64 | 65.77 | 66.51 | 199,781 | +0.47(+0.72%) |
Dec 06, 2013 | 65.35 | 66.55 | 64.84 | 66.04 | 0 | +1.20(+1.85%) |
Dec 05, 2013 | 64.31 | 64.88 | 63.98 | 64.84 | 0 | +0.31(+0.49%) |
Dec 04, 2013 | 63.89 | 64.78 | 63.69 | 64.53 | 0 | +0.11(+0.17%) |
Dec 03, 2013 | 64.11 | 64.76 | 63.85 | 64.42 | 0 | -0.11(-0.17%) |
Dec 02, 2013 | 64.47 | 65.22 | 64.24 | 64.53 | 0 | -0.04(-0.06%) |
Nov 29, 2013 | 64.52 | 65.01 | 64.29 | 64.56 | 0 | +0.01(+0.01%) |
Nov 27, 2013 | 64.44 | 64.76 | 64.13 | 64.55 | 0 | +0.16(+0.25%) |
Nov 26, 2013 | 64.36 | 64.45 | 63.91 | 64.39 | 0 | +0.16(+0.25%) |
Nov 25, 2013 | 64.32 | 65.05 | 64.03 | 64.23 | 0 | -0.02(-0.03%) |
Nov 22, 2013 | 64.11 | 64.57 | 64.05 | 64.25 | 0 | +0.16(+0.25%) |
Nov 21, 2013 | 63.60 | 64.14 | 63.51 | 64.09 | 113,548 | +0.65(+1.03%) |
Nov 20, 2013 | 64.01 | 64.28 | 63.20 | 63.43 | 0 | -0.48(-0.76%) |
Nov 19, 2013 | 64.59 | 64.66 | 63.86 | 63.92 | 125,147 | -0.59(-0.92%) |
Nov 18, 2013 | 65.41 | 65.42 | 64.37 | 64.51 | 0 | -1.01(-1.54%) |
Nov 15, 2013 | 64.96 | 65.56 | 64.45 | 65.52 | 0 | +0.78(+1.20%) |
Nov 14, 2013 | 64.55 | 64.92 | 64.19 | 64.74 | 105,665 | +0.03(+0.04%) |
Nov 13, 2013 | 63.11 | 65.04 | 63.11 | 64.71 | 0 | +1.21(+1.90%) |
Nov 12, 2013 | 63.56 | 63.60 | 62.88 | 63.51 | 0 | -0.07(-0.11%) |
Nov 11, 2013 | 63.37 | 63.78 | 63.37 | 63.58 | 0 | +0.25(+0.40%) |
Nov 08, 2013 | 62.91 | 63.35 | 62.60 | 63.33 | 0 | +0.60(+0.96%) |
Nov 07, 2013 | 64.45 | 64.79 | 62.68 | 62.73 | 0 | -1.69(-2.63%) |
Nov 06, 2013 | 65.24 | 65.24 | 64.14 | 64.42 | 0 | -0.38(-0.58%) |
Nov 05, 2013 | 64.77 | 65.25 | 64.34 | 64.79 | 211,744 | -0.56(-0.85%) |
Nov 04, 2013 | 65.45 | 65.64 | 64.11 | 65.35 | 274,253 | +1.06(+1.64%) |
Nov 01, 2013 | 64.60 | 64.86 | 63.58 | 64.29 | 0 | -0.24(-0.37%) |
Oct 31, 2013 | 64.38 | 65.52 | 64.38 | 64.54 | 0 | +0.16(+0.25%) |
Oct 30, 2013 | 65.12 | 65.69 | 64.14 | 64.37 | 0 | -0.74(-1.14%) |
Oct 29, 2013 | 65.38 | 65.73 | 64.90 | 65.12 | 0 | -0.30(-0.45%) |
Oct 28, 2013 | 65.69 | 65.86 | 65.10 | 65.41 | 0 | -0.30(-0.46%) |
Oct 25, 2013 | 65.82 | 65.93 | 65.39 | 65.72 | 0 | -0.04(-0.07%) |
Oct 24, 2013 | 66.11 | 66.28 | 65.53 | 65.76 | 0 | -0.07(-0.11%) |
Oct 23, 2013 | 66.11 | 66.62 | 65.32 | 65.83 | 0 | -0.55(-0.82%) |
Oct 22, 2013 | 66.92 | 67.11 | 65.95 | 66.38 | 252,306 | -0.39(-0.59%) |
Oct 21, 2013 | 66.83 | 67.21 | 66.35 | 66.77 | 0 | -0.14(-0.21%) |
Oct 18, 2013 | 66.44 | 67.12 | 66.13 | 66.92 | 679,102 | +0.68(+1.02%) |
Oct 17, 2013 | 65.07 | 66.38 | 65.07 | 66.24 | 226,529 | +0.91(+1.39%) |
Oct 16, 2013 | 65.56 | 65.99 | 64.70 | 65.33 | 213,817 | +0.13(+0.19%) |
Oct 15, 2013 | 65.90 | 65.90 | 64.97 | 65.21 | 223,717 | -0.83(-1.26%) |
Oct 14, 2013 | 64.83 | 66.07 | 64.83 | 66.04 | 187,455 | +0.55(+0.83%) |
Oct 11, 2013 | 64.81 | 65.55 | 64.57 | 65.49 | 0 | +0.55(+0.84%) |
Oct 10, 2013 | 64.26 | 64.96 | 63.78 | 64.95 | 210,335 | +1.64(+2.59%) |
Oct 09, 2013 | 63.94 | 64.28 | 62.83 | 63.31 | 0 | -0.56(-0.88%) |
Oct 08, 2013 | 65.06 | 65.44 | 63.80 | 63.87 | 213,424 | -1.15(-1.78%) |
Oct 07, 2013 | 65.65 | 66.19 | 65.03 | 65.03 | 330,596 | -1.21(-1.82%) |
Oct 04, 2013 | 66.41 | 66.90 | 66.09 | 66.24 | 0 | -0.26(-0.39%) |
Oct 03, 2013 | 66.56 | 67.16 | 66.04 | 66.50 | 0 | -0.43(-0.64%) |
Oct 02, 2013 | 66.78 | 67.25 | 66.39 | 66.93 | 0 | -0.13(-0.19%) |