Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 63.14 | 63.17 | 63.17 | 63.17 | 4,807,429 | +0.05(+0.08%) |
Dec 30, 2013 | 63.10 | 63.32 | 62.96 | 63.12 | 3,835,545 | +0.13(+0.20%) |
Dec 27, 2013 | 63.10 | 63.36 | 62.85 | 62.99 | 3,799,631 | +0.06(+0.10%) |
Dec 26, 2013 | 62.66 | 63.03 | 62.59 | 62.93 | 3,460,881 | +0.30(+0.49%) |
Dec 24, 2013 | 62.57 | 62.81 | 62.32 | 62.62 | 2,609,743 | +0.11(+0.18%) |
Dec 23, 2013 | 62.40 | 62.61 | 62.11 | 62.51 | 5,577,553 | +0.35(+0.57%) |
Dec 20, 2013 | 62.08 | 62.52 | 62.01 | 62.16 | 11,920,241 | +0.15(+0.25%) |
Dec 19, 2013 | 62.34 | 62.48 | 61.97 | 62.00 | 7,370,968 | -0.56(-0.90%) |
Dec 18, 2013 | 62.04 | 62.60 | 61.66 | 62.57 | 13,231,280 | +0.55(+0.89%) |
Dec 17, 2013 | 62.39 | 62.53 | 61.99 | 62.01 | 7,182,190 | -0.39(-0.63%) |
Dec 16, 2013 | 62.84 | 63.01 | 62.29 | 62.40 | 7,638,158 | -0.27(-0.44%) |
Dec 13, 2013 | 63.22 | 63.23 | 62.56 | 62.68 | 6,211,108 | -0.34(-0.53%) |
Dec 12, 2013 | 63.50 | 63.62 | 62.93 | 63.01 | 7,064,506 | -0.47(-0.75%) |
Dec 11, 2013 | 63.50 | 63.99 | 63.46 | 63.49 | 7,472,518 | +0.01(+0.01%) |
Dec 10, 2013 | 63.99 | 64.06 | 63.46 | 63.48 | 7,812,735 | -0.70(-1.09%) |
Dec 09, 2013 | 64.42 | 64.56 | 63.98 | 64.18 | 5,577,847 | +0.01(+0.01%) |
Dec 06, 2013 | 63.99 | 64.40 | 63.93 | 64.17 | 6,338,385 | +0.40(+0.63%) |
Dec 05, 2013 | 63.99 | 64.03 | 63.31 | 63.77 | 8,002,724 | -0.63(-0.97%) |
Dec 04, 2013 | 64.73 | 65.32 | 64.15 | 64.40 | 9,517,480 | -0.42(-0.64%) |
Dec 03, 2013 | 64.81 | 64.91 | 64.41 | 64.81 | 9,392,278 | +0.08(+0.12%) |
Dec 02, 2013 | 64.56 | 64.87 | 64.14 | 64.73 | 7,740,819 | +0.08(+0.12%) |
Nov 29, 2013 | 64.78 | 64.92 | 64.50 | 64.65 | 4,319,322 | +0.06(+0.10%) |
Nov 27, 2013 | 64.29 | 64.64 | 64.15 | 64.59 | 6,031,002 | +0.20(+0.31%) |
Nov 26, 2013 | 64.20 | 64.39 | 63.94 | 64.39 | 6,870,588 | +0.20(+0.31%) |
Nov 25, 2013 | 63.90 | 64.30 | 63.78 | 64.19 | 7,104,963 | +0.49(+0.78%) |
Nov 22, 2013 | 62.95 | 63.74 | 62.85 | 63.70 | 6,037,682 | +0.76(+1.20%) |
Nov 21, 2013 | 62.84 | 63.21 | 62.69 | 62.94 | 4,812,717 | -0.03(-0.05%) |
Nov 20, 2013 | 63.30 | 63.36 | 62.64 | 62.97 | 5,633,778 | -0.28(-0.44%) |
Nov 19, 2013 | 63.29 | 63.33 | 62.95 | 63.25 | 5,570,925 | +0.02(+0.04%) |
Nov 18, 2013 | 63.23 | 63.30 | 62.98 | 63.22 | 7,451,399 | +0.00(+0.00%) |
Nov 15, 2013 | 62.99 | 63.28 | 62.85 | 63.22 | 7,413,947 | +0.11(+0.18%) |
Nov 14, 2013 | 62.05 | 63.47 | 62.00 | 63.11 | 11,644,412 | +0.14(+0.23%) |
Nov 13, 2013 | 62.59 | 63.04 | 62.53 | 62.97 | 10,376,067 | +0.15(+0.24%) |
Nov 12, 2013 | 62.93 | 63.03 | 62.45 | 62.82 | 6,598,405 | -0.24(-0.38%) |
Nov 11, 2013 | 62.14 | 63.10 | 62.08 | 63.06 | 9,296,748 | +0.84(+1.35%) |
Nov 08, 2013 | 61.84 | 62.22 | 61.29 | 62.22 | 7,259,692 | +0.36(+0.58%) |
Nov 07, 2013 | 62.40 | 62.43 | 61.64 | 61.86 | 10,454,851 | -0.52(-0.83%) |
Nov 06, 2013 | 61.96 | 62.47 | 61.69 | 62.38 | 6,050,600 | +0.59(+0.96%) |
Nov 05, 2013 | 61.30 | 61.94 | 61.23 | 61.79 | 6,347,144 | +0.07(+0.12%) |
Nov 04, 2013 | 61.63 | 61.97 | 61.61 | 61.72 | 5,894,246 | +0.21(+0.34%) |
Nov 01, 2013 | 61.43 | 61.77 | 61.13 | 61.51 | 6,410,460 | +0.26(+0.42%) |
Oct 31, 2013 | 61.36 | 61.57 | 61.13 | 61.25 | 5,734,051 | -0.13(-0.21%) |
Oct 30, 2013 | 61.67 | 61.87 | 61.10 | 61.38 | 5,770,603 | -0.12(-0.19%) |
Oct 29, 2013 | 61.65 | 61.96 | 61.25 | 61.50 | 9,304,150 | -0.06(-0.10%) |
Oct 28, 2013 | 60.78 | 61.62 | 60.69 | 61.56 | 8,704,796 | +0.85(+1.39%) |
Oct 25, 2013 | 60.95 | 61.26 | 60.48 | 60.72 | 8,096,682 | -0.27(-0.44%) |
Oct 24, 2013 | 60.68 | 61.06 | 60.51 | 60.99 | 7,310,369 | +0.41(+0.69%) |
Oct 23, 2013 | 60.80 | 60.93 | 60.50 | 60.58 | 7,296,234 | -0.34(-0.55%) |
Oct 22, 2013 | 60.20 | 61.05 | 60.02 | 60.91 | 8,662,595 | +0.93(+1.56%) |
Oct 21, 2013 | 60.43 | 60.51 | 59.71 | 59.98 | 6,666,865 | -0.45(-0.74%) |
Oct 18, 2013 | 60.50 | 60.60 | 60.24 | 60.42 | 8,506,168 | -0.06(-0.09%) |
Oct 17, 2013 | 60.25 | 60.75 | 57.22 | 60.48 | 8,011,351 | +0.14(+0.24%) |
Oct 16, 2013 | 59.71 | 60.35 | 59.51 | 60.34 | 7,319,580 | +0.98(+1.65%) |
Oct 15, 2013 | 59.40 | 60.15 | 59.05 | 59.35 | 11,253,563 | -0.25(-0.42%) |
Oct 14, 2013 | 59.33 | 59.63 | 58.86 | 59.60 | 7,397,701 | -0.11(-0.19%) |
Oct 11, 2013 | 59.55 | 59.72 | 58.92 | 59.71 | 8,180,988 | +0.02(+0.04%) |
Oct 10, 2013 | 58.64 | 59.75 | 58.48 | 59.69 | 9,539,555 | +1.43(+2.45%) |
Oct 09, 2013 | 58.12 | 58.53 | 57.92 | 58.26 | 8,100,377 | +0.08(+0.14%) |
Oct 08, 2013 | 57.34 | 58.41 | 57.30 | 58.18 | 11,484,294 | +0.82(+1.43%) |
Oct 07, 2013 | 57.80 | 57.80 | 57.12 | 57.36 | 8,577,855 | -0.74(-1.28%) |
Oct 04, 2013 | 58.27 | 58.56 | 58.09 | 58.10 | 7,201,764 | -0.29(-0.49%) |
Oct 03, 2013 | 58.68 | 58.68 | 58.22 | 58.39 | 8,995,986 | -0.45(-0.76%) |
Oct 02, 2013 | 58.57 | 58.84 | 58.29 | 58.84 | 9,208,337 | +0.10(+0.18%) |