Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 68.99 | 69.11 | 69.11 | 69.11 | 338,852 | +0.13(+0.19%) |
Dec 30, 2013 | 69.29 | 69.38 | 68.75 | 68.98 | 284,936 | -0.21(-0.30%) |
Dec 27, 2013 | 69.38 | 69.59 | 69.07 | 69.18 | 240,398 | -0.04(-0.05%) |
Dec 26, 2013 | 69.11 | 69.44 | 68.76 | 69.22 | 180,001 | +0.29(+0.42%) |
Dec 24, 2013 | 68.49 | 68.99 | 68.38 | 68.93 | 119,036 | +0.62(+0.90%) |
Dec 23, 2013 | 68.82 | 68.82 | 68.18 | 68.31 | 457,452 | +0.19(+0.27%) |
Dec 20, 2013 | 67.14 | 68.34 | 67.14 | 68.13 | 773,499 | +0.91(+1.35%) |
Dec 19, 2013 | 67.57 | 67.77 | 66.99 | 67.22 | 1,051,661 | -0.30(-0.44%) |
Dec 18, 2013 | 66.65 | 67.67 | 65.99 | 67.52 | 965,411 | +1.09(+1.65%) |
Dec 17, 2013 | 67.39 | 67.43 | 66.35 | 66.43 | 1,185,499 | -0.76(-1.13%) |
Dec 16, 2013 | 67.01 | 67.58 | 67.01 | 67.18 | 947,149 | +0.51(+0.77%) |
Dec 13, 2013 | 66.58 | 66.88 | 66.52 | 66.67 | 548,384 | +0.05(+0.07%) |
Dec 12, 2013 | 66.98 | 67.16 | 66.39 | 66.62 | 611,432 | -0.30(-0.45%) |
Dec 11, 2013 | 68.13 | 68.13 | 66.83 | 66.92 | 609,670 | -1.22(-1.80%) |
Dec 10, 2013 | 68.30 | 68.69 | 67.95 | 68.15 | 421,207 | -0.48(-0.69%) |
Dec 09, 2013 | 68.67 | 69.03 | 68.29 | 68.62 | 638,396 | -0.09(-0.14%) |
Dec 06, 2013 | 68.16 | 68.79 | 68.05 | 68.72 | 444,096 | +1.02(+1.51%) |
Dec 05, 2013 | 67.83 | 68.21 | 67.52 | 67.70 | 646,472 | -0.23(-0.34%) |
Dec 04, 2013 | 67.50 | 68.13 | 67.13 | 67.93 | 893,001 | +0.18(+0.26%) |
Dec 03, 2013 | 67.72 | 68.19 | 67.38 | 67.75 | 617,144 | -0.18(-0.26%) |
Dec 02, 2013 | 68.00 | 68.47 | 67.84 | 67.93 | 558,776 | -0.07(-0.10%) |
Nov 29, 2013 | 68.48 | 68.65 | 68.00 | 68.00 | 447,721 | -0.50(-0.72%) |
Nov 27, 2013 | 68.31 | 68.50 | 68.01 | 68.49 | 478,916 | +0.34(+0.49%) |
Nov 26, 2013 | 67.90 | 68.45 | 67.73 | 68.16 | 715,032 | +0.33(+0.48%) |
Nov 25, 2013 | 68.33 | 68.43 | 67.71 | 67.83 | 457,291 | -0.42(-0.62%) |
Nov 22, 2013 | 68.25 | 68.46 | 68.02 | 68.25 | 910,948 | +0.07(+0.10%) |
Nov 21, 2013 | 67.63 | 68.22 | 67.54 | 68.18 | 598,981 | +0.82(+1.22%) |
Nov 20, 2013 | 67.35 | 67.99 | 67.05 | 67.36 | 629,685 | +0.05(+0.07%) |
Nov 19, 2013 | 67.46 | 67.87 | 66.87 | 67.31 | 1,575,925 | -0.16(-0.24%) |
Nov 18, 2013 | 66.84 | 67.88 | 66.69 | 67.47 | 929,592 | +0.99(+1.49%) |
Nov 15, 2013 | 66.12 | 66.48 | 65.66 | 66.48 | 1,551,817 | +0.35(+0.52%) |
Nov 14, 2013 | 65.87 | 66.37 | 65.45 | 66.14 | 535,374 | +0.36(+0.55%) |
Nov 12, 2013 | 66.20 | 66.38 | 65.70 | 65.77 | 593,500 | -0.58(-0.87%) |
Nov 11, 2013 | 66.31 | 66.55 | 66.13 | 66.35 | 523,137 | +0.07(+0.10%) |
Nov 08, 2013 | 65.48 | 66.64 | 65.18 | 66.29 | 707,597 | +1.12(+1.72%) |
Nov 07, 2013 | 66.20 | 66.58 | 65.10 | 65.16 | 565,962 | -1.18(-1.78%) |
Nov 06, 2013 | 65.93 | 66.36 | 65.51 | 66.35 | 578,741 | +0.57(+0.86%) |
Nov 05, 2013 | 65.64 | 66.31 | 65.42 | 65.78 | 728,696 | +0.08(+0.13%) |
Nov 04, 2013 | 65.40 | 65.80 | 65.16 | 65.69 | 598,064 | +0.45(+0.68%) |
Nov 01, 2013 | 65.19 | 65.53 | 64.71 | 65.25 | 758,900 | +0.24(+0.37%) |
Oct 31, 2013 | 65.26 | 65.45 | 64.67 | 65.01 | 700,386 | -0.19(-0.29%) |
Oct 30, 2013 | 65.68 | 65.93 | 65.01 | 65.19 | 735,407 | -0.15(-0.23%) |
Oct 29, 2013 | 65.46 | 65.61 | 64.76 | 65.34 | 842,615 | +0.07(+0.10%) |
Oct 28, 2013 | 65.69 | 65.95 | 65.11 | 65.28 | 977,171 | -0.53(-0.81%) |
Oct 25, 2013 | 65.39 | 66.12 | 64.00 | 65.81 | 1,758,496 | -1.44(-2.15%) |
Oct 24, 2013 | 67.07 | 67.45 | 66.71 | 67.25 | 862,068 | +0.20(+0.29%) |
Oct 23, 2013 | 65.73 | 67.07 | 65.63 | 67.05 | 1,064,003 | +1.23(+1.87%) |
Oct 22, 2013 | 65.42 | 65.94 | 64.88 | 65.82 | 1,021,096 | +0.81(+1.25%) |
Oct 21, 2013 | 65.67 | 65.67 | 64.70 | 65.02 | 671,939 | -0.65(-0.99%) |
Oct 18, 2013 | 65.69 | 65.69 | 64.61 | 65.67 | 1,124,814 | +0.34(+0.53%) |
Oct 17, 2013 | 64.00 | 65.59 | 63.90 | 65.32 | 1,166,661 | +1.09(+1.70%) |
Oct 16, 2013 | 63.95 | 64.41 | 63.86 | 64.23 | 873,804 | +0.88(+1.38%) |
Oct 15, 2013 | 64.06 | 64.35 | 63.18 | 63.36 | 954,388 | -0.80(-1.25%) |
Oct 14, 2013 | 63.34 | 64.20 | 63.17 | 64.16 | 594,096 | +0.35(+0.55%) |
Oct 11, 2013 | 63.29 | 63.81 | 62.96 | 63.80 | 566,223 | +0.25(+0.40%) |
Oct 10, 2013 | 62.90 | 63.59 | 62.38 | 63.55 | 843,135 | +1.62(+2.62%) |
Oct 09, 2013 | 61.64 | 62.18 | 61.22 | 61.93 | 977,715 | +0.59(+0.96%) |
Oct 08, 2013 | 62.30 | 62.30 | 61.31 | 61.35 | 874,309 | -0.90(-1.45%) |
Oct 07, 2013 | 61.92 | 62.61 | 61.70 | 62.25 | 422,523 | -0.11(-0.18%) |
Oct 04, 2013 | 62.26 | 62.52 | 61.73 | 62.36 | 531,257 | +0.14(+0.22%) |
Oct 03, 2013 | 62.82 | 63.03 | 61.63 | 62.22 | 1,072,572 | -0.82(-1.30%) |
Oct 02, 2013 | 64.09 | 64.09 | 62.68 | 63.04 | 1,355,885 | -1.42(-2.21%) |