Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 61.29 | 61.87 | 61.87 | 61.87 | 1,788,039 | +0.85(+1.40%) |
Dec 30, 2013 | 62.06 | 62.44 | 60.92 | 61.02 | 1,598,340 | -0.94(-1.52%) |
Dec 27, 2013 | 61.77 | 62.20 | 61.50 | 61.96 | 1,218,816 | +0.15(+0.24%) |
Dec 26, 2013 | 61.81 | 62.08 | 61.53 | 61.82 | 742,193 | +0.12(+0.19%) |
Dec 24, 2013 | 61.43 | 61.82 | 61.12 | 61.70 | 765,946 | +0.27(+0.44%) |
Dec 23, 2013 | 62.23 | 62.53 | 61.33 | 61.43 | 2,494,712 | -0.29(-0.47%) |
Dec 20, 2013 | 61.78 | 62.45 | 61.66 | 61.72 | 3,365,805 | +0.06(+0.10%) |
Dec 19, 2013 | 60.47 | 61.92 | 60.47 | 61.65 | 2,586,519 | +0.38(+0.62%) |
Dec 18, 2013 | 61.63 | 61.75 | 59.77 | 61.27 | 4,553,698 | -0.15(-0.24%) |
Dec 17, 2013 | 63.47 | 63.48 | 61.38 | 61.42 | 3,964,786 | -1.63(-2.58%) |
Dec 16, 2013 | 62.69 | 63.28 | 62.41 | 63.04 | 2,222,476 | +0.65(+1.05%) |
Dec 13, 2013 | 62.37 | 62.48 | 61.40 | 62.39 | 2,495,400 | +0.00(+0.00%) |
Dec 12, 2013 | 61.98 | 62.90 | 61.40 | 62.39 | 2,314,660 | +0.47(+0.76%) |
Dec 11, 2013 | 63.06 | 63.29 | 61.68 | 61.92 | 2,572,964 | -1.20(-1.90%) |
Dec 10, 2013 | 62.13 | 63.37 | 62.05 | 63.12 | 2,677,211 | +0.81(+1.30%) |
Dec 09, 2013 | 63.04 | 63.14 | 61.42 | 62.31 | 4,162,219 | -0.83(-1.31%) |
Dec 06, 2013 | 63.35 | 63.49 | 62.85 | 63.14 | 2,972,876 | +0.42(+0.67%) |
Dec 05, 2013 | 62.68 | 63.45 | 62.49 | 62.72 | 2,611,186 | -0.55(-0.86%) |
Dec 04, 2013 | 63.82 | 64.26 | 62.96 | 63.26 | 3,458,650 | +0.12(+0.19%) |
Dec 03, 2013 | 63.41 | 63.83 | 62.96 | 63.14 | 3,508,627 | -0.26(-0.42%) |
Dec 02, 2013 | 63.68 | 64.11 | 62.74 | 63.41 | 2,240,372 | -0.40(-0.63%) |
Nov 29, 2013 | 63.51 | 64.51 | 62.75 | 63.81 | 1,676,682 | +0.34(+0.53%) |
Nov 27, 2013 | 66.09 | 66.28 | 62.30 | 63.47 | 5,720,121 | -3.01(-4.52%) |
Nov 26, 2013 | 66.32 | 66.93 | 65.68 | 66.48 | 1,956,105 | +0.22(+0.33%) |
Nov 25, 2013 | 66.91 | 66.91 | 65.32 | 66.26 | 1,522,955 | -0.58(-0.87%) |
Nov 22, 2013 | 67.73 | 67.88 | 66.62 | 66.84 | 1,973,713 | -0.36(-0.54%) |
Nov 21, 2013 | 66.54 | 67.80 | 66.50 | 67.21 | 1,564,182 | +1.03(+1.55%) |
Nov 20, 2013 | 66.75 | 67.08 | 65.85 | 66.18 | 1,596,932 | -0.14(-0.21%) |
Nov 19, 2013 | 66.42 | 67.00 | 65.76 | 66.32 | 2,257,300 | -0.16(-0.25%) |
Nov 18, 2013 | 68.18 | 68.38 | 66.22 | 66.48 | 2,762,416 | -1.59(-2.34%) |
Nov 15, 2013 | 67.46 | 68.10 | 67.17 | 68.07 | 1,515,866 | +0.66(+0.98%) |
Nov 14, 2013 | 67.29 | 67.57 | 66.75 | 67.41 | 1,792,121 | +0.46(+0.69%) |
Nov 12, 2013 | 68.35 | 68.36 | 66.85 | 66.94 | 1,785,281 | -1.38(-2.02%) |
Nov 11, 2013 | 68.63 | 69.01 | 68.02 | 68.32 | 1,027,580 | -0.35(-0.52%) |
Nov 08, 2013 | 66.04 | 68.76 | 66.04 | 68.68 | 2,732,435 | +2.68(+4.06%) |
Nov 07, 2013 | 68.10 | 68.22 | 65.55 | 66.00 | 4,061,830 | -1.76(-2.60%) |
Nov 06, 2013 | 68.28 | 69.01 | 67.23 | 67.76 | 1,890,418 | -0.38(-0.56%) |
Nov 05, 2013 | 68.78 | 69.07 | 67.88 | 68.14 | 1,749,778 | -1.02(-1.47%) |
Nov 04, 2013 | 68.72 | 69.88 | 68.61 | 69.16 | 2,037,215 | +0.85(+1.25%) |
Nov 01, 2013 | 68.23 | 68.56 | 66.76 | 68.30 | 1,969,135 | +0.24(+0.35%) |
Oct 31, 2013 | 69.04 | 69.20 | 67.80 | 68.07 | 2,212,263 | -0.93(-1.34%) |
Oct 30, 2013 | 69.94 | 70.74 | 68.26 | 68.99 | 1,869,292 | -0.94(-1.35%) |
Oct 29, 2013 | 69.43 | 70.12 | 69.37 | 69.94 | 1,835,811 | +0.53(+0.77%) |
Oct 28, 2013 | 69.27 | 69.86 | 68.86 | 69.40 | 2,576,042 | +0.03(+0.04%) |
Oct 25, 2013 | 68.61 | 69.46 | 67.95 | 69.38 | 3,776,182 | +1.80(+2.67%) |
Oct 24, 2013 | 64.83 | 69.45 | 64.42 | 67.57 | 4,233,417 | +2.85(+4.40%) |
Oct 23, 2013 | 66.09 | 66.32 | 63.99 | 64.72 | 3,008,757 | -1.72(-2.59%) |
Oct 22, 2013 | 65.98 | 66.99 | 65.74 | 66.45 | 3,383,699 | +0.83(+1.27%) |
Oct 21, 2013 | 65.56 | 66.27 | 65.21 | 65.61 | 2,124,624 | -0.18(-0.28%) |
Oct 18, 2013 | 64.60 | 65.84 | 64.23 | 65.79 | 2,478,014 | +1.66(+2.59%) |
Oct 17, 2013 | 63.45 | 64.18 | 63.35 | 64.13 | 1,808,813 | +0.47(+0.74%) |
Oct 16, 2013 | 62.43 | 63.74 | 62.29 | 63.66 | 2,119,486 | +1.72(+2.78%) |
Oct 15, 2013 | 61.62 | 62.63 | 61.26 | 61.94 | 3,087,895 | +0.83(+1.35%) |
Oct 14, 2013 | 60.32 | 61.14 | 60.08 | 61.12 | 1,410,591 | +0.36(+0.60%) |
Oct 11, 2013 | 60.00 | 61.12 | 59.74 | 60.75 | 1,163,224 | +0.50(+0.83%) |
Oct 10, 2013 | 59.41 | 60.25 | 59.07 | 60.25 | 1,605,587 | +1.50(+2.55%) |
Oct 09, 2013 | 59.22 | 59.51 | 58.36 | 58.76 | 1,252,404 | -0.41(-0.69%) |
Oct 08, 2013 | 60.22 | 60.67 | 59.14 | 59.17 | 1,031,451 | -1.02(-1.69%) |
Oct 07, 2013 | 60.20 | 61.17 | 60.07 | 60.18 | 1,406,950 | -0.78(-1.28%) |
Oct 04, 2013 | 60.35 | 61.45 | 59.93 | 60.96 | 1,475,689 | +0.78(+1.30%) |
Oct 03, 2013 | 61.02 | 61.12 | 59.51 | 60.18 | 2,273,565 | -1.32(-2.15%) |
Oct 02, 2013 | 61.32 | 61.65 | 60.56 | 61.51 | 1,530,105 | -0.15(-0.24%) |