Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 68.89 | 68.57 | 68.57 | 68.57 | 2,060 | +0.05(+0.08%) |
Dec 30, 2013 | 68.99 | 68.99 | 68.38 | 68.51 | 3,007 | -0.15(-0.22%) |
Dec 27, 2013 | 68.86 | 68.93 | 68.31 | 68.66 | 4,468 | -0.34(-0.49%) |
Dec 26, 2013 | 68.58 | 69.01 | 68.40 | 69.00 | 11,907 | +0.00(+0.00%) |
Dec 24, 2013 | 69.07 | 69.08 | 68.79 | 69.00 | 3,051 | -0.09(-0.13%) |
Dec 23, 2013 | 69.07 | 69.09 | 68.79 | 69.09 | 4,467 | -0.02(-0.03%) |
Dec 20, 2013 | 68.03 | 69.11 | 67.83 | 69.11 | 31,098 | +0.70(+1.02%) |
Dec 19, 2013 | 68.78 | 69.00 | 68.17 | 68.41 | 9,914 | -0.36(-0.52%) |
Dec 18, 2013 | 68.44 | 69.01 | 68.12 | 68.77 | 9,022 | +0.54(+0.79%) |
Dec 17, 2013 | 68.05 | 69.00 | 67.88 | 68.23 | 12,396 | -0.35(-0.51%) |
Dec 16, 2013 | 67.99 | 68.59 | 67.99 | 68.58 | 2,916 | +0.45(+0.67%) |
Dec 13, 2013 | 67.68 | 68.14 | 67.27 | 68.12 | 11,473 | +0.09(+0.13%) |
Dec 12, 2013 | 67.48 | 68.03 | 67.05 | 68.03 | 3,275 | +0.66(+0.99%) |
Dec 11, 2013 | 67.14 | 67.48 | 66.85 | 67.37 | 2,470 | -0.03(-0.05%) |
Dec 10, 2013 | 67.47 | 67.69 | 67.01 | 67.41 | 8,401 | -0.32(-0.48%) |
Dec 09, 2013 | 67.53 | 67.73 | 66.95 | 67.73 | 5,140 | -0.24(-0.35%) |
Dec 06, 2013 | 68.59 | 68.59 | 67.53 | 67.96 | 0 | -0.17(-0.24%) |
Dec 05, 2013 | 68.72 | 68.72 | 68.00 | 68.13 | 0 | -0.78(-1.13%) |
Dec 04, 2013 | 68.66 | 68.91 | 67.56 | 68.91 | 0 | +0.70(+1.02%) |
Dec 03, 2013 | 68.76 | 68.79 | 67.67 | 68.21 | 0 | -0.08(-0.12%) |
Dec 02, 2013 | 68.79 | 68.79 | 67.70 | 68.29 | 0 | -0.80(-1.16%) |
Nov 29, 2013 | 68.17 | 69.09 | 68.17 | 69.09 | 0 | +0.46(+0.67%) |
Nov 27, 2013 | 69.10 | 69.10 | 68.31 | 68.63 | 0 | +0.10(+0.14%) |
Nov 26, 2013 | 69.10 | 69.10 | 68.53 | 68.53 | 0 | -0.10(-0.14%) |
Nov 25, 2013 | 67.96 | 69.50 | 67.70 | 68.63 | 0 | +1.10(+1.63%) |
Nov 22, 2013 | 64.07 | 68.14 | 63.95 | 67.53 | 0 | +3.14(+4.88%) |
Nov 21, 2013 | 63.79 | 64.99 | 63.78 | 64.38 | 0 | +0.61(+0.96%) |
Nov 20, 2013 | 64.08 | 64.70 | 63.76 | 63.77 | 0 | -0.57(-0.88%) |
Nov 19, 2013 | 63.94 | 64.54 | 63.84 | 64.34 | 0 | +0.33(+0.52%) |
Nov 18, 2013 | 64.25 | 64.55 | 63.80 | 64.01 | 0 | -0.64(-0.99%) |
Nov 15, 2013 | 64.94 | 65.00 | 64.64 | 64.64 | 0 | -0.72(-1.10%) |
Nov 14, 2013 | 64.59 | 65.37 | 64.55 | 65.36 | 0 | +1.20(+1.87%) |
Nov 13, 2013 | 63.55 | 64.64 | 63.55 | 64.16 | 0 | +0.45(+0.70%) |
Nov 12, 2013 | 63.60 | 63.72 | 63.55 | 63.72 | 0 | +0.06(+0.10%) |
Nov 11, 2013 | 63.66 | 63.66 | 63.66 | 63.66 | 0 | -0.01(-0.01%) |
Nov 08, 2013 | 63.67 | 63.67 | 63.67 | 63.67 | 0 | +0.16(+0.25%) |
Nov 07, 2013 | 63.51 | 63.51 | 63.51 | 63.51 | 0 | +0.04(+0.07%) |
Nov 06, 2013 | 63.77 | 63.77 | 63.46 | 63.47 | 0 | -0.04(-0.07%) |
Nov 05, 2013 | 63.33 | 63.51 | 63.33 | 63.51 | 0 | -0.24(-0.37%) |
Nov 04, 2013 | 64.19 | 64.19 | 63.75 | 63.75 | 1,165 | +1.18(+1.88%) |
Nov 01, 2013 | 63.65 | 64.20 | 57.66 | 62.57 | 0 | -0.96(-1.51%) |
Oct 31, 2013 | 63.19 | 63.75 | 63.19 | 63.53 | 0 | -0.38(-0.59%) |
Oct 30, 2013 | 62.37 | 63.90 | 62.37 | 63.90 | 1,950 | +1.56(+2.51%) |
Oct 29, 2013 | 62.34 | 62.34 | 62.34 | 62.34 | 0 | -1.00(-1.57%) |
Oct 28, 2013 | 64.12 | 64.12 | 63.33 | 63.33 | 0 | +0.04(+0.06%) |
Oct 25, 2013 | 63.33 | 63.33 | 63.30 | 63.30 | 0 | -0.05(-0.08%) |
Oct 24, 2013 | 62.99 | 63.35 | 62.99 | 63.35 | 0 | -0.42(-0.66%) |
Oct 23, 2013 | 63.75 | 64.21 | 63.75 | 63.77 | 0 | +0.45(+0.70%) |
Oct 22, 2013 | 63.95 | 63.97 | 63.33 | 63.33 | 0 | +0.03(+0.04%) |
Oct 21, 2013 | 64.09 | 64.09 | 63.29 | 63.30 | 0 | -0.28(-0.44%) |
Oct 18, 2013 | 61.59 | 63.58 | 61.59 | 63.58 | 4,270 | +2.24(+3.65%) |
Oct 17, 2013 | 62.69 | 63.50 | 61.15 | 61.34 | 0 | -1.42(-2.27%) |
Oct 16, 2013 | 61.11 | 62.77 | 61.11 | 62.77 | 0 | +2.20(+3.63%) |
Oct 15, 2013 | 59.84 | 61.12 | 59.84 | 60.57 | 0 | -0.29(-0.47%) |
Oct 14, 2013 | 61.15 | 61.22 | 60.85 | 60.85 | 0 | -0.28(-0.46%) |
Oct 11, 2013 | 61.13 | 61.13 | 60.01 | 61.13 | 0 | +0.29(+0.47%) |
Oct 10, 2013 | 60.43 | 60.93 | 60.43 | 60.84 | 0 | +0.84(+1.40%) |
Oct 09, 2013 | 60.01 | 60.01 | 60.01 | 60.01 | 0 | +0.12(+0.20%) |
Oct 08, 2013 | 59.65 | 60.00 | 59.65 | 59.88 | 0 | +0.27(+0.45%) |
Oct 07, 2013 | 59.27 | 60.50 | 58.59 | 59.61 | 0 | +0.80(+1.36%) |
Oct 04, 2013 | 58.73 | 60.47 | 58.48 | 58.81 | 0 | +0.48(+0.82%) |
Oct 03, 2013 | 58.28 | 58.71 | 58.13 | 58.33 | 0 | -0.05(-0.09%) |
Oct 02, 2013 | 58.28 | 58.78 | 58.28 | 58.39 | 0 | -0.35(-0.59%) |