Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 64.09 | 63.99 | 63.99 | 63.99 | 1,794,298 | +0.02(+0.03%) |
Dec 30, 2013 | 63.29 | 64.04 | 63.28 | 63.98 | 1,498,027 | +0.79(+1.24%) |
Dec 27, 2013 | 63.42 | 63.42 | 62.81 | 63.19 | 1,802,299 | -0.02(-0.03%) |
Dec 26, 2013 | 63.24 | 63.39 | 62.87 | 63.21 | 1,186,437 | +0.10(+0.17%) |
Dec 24, 2013 | 62.81 | 63.17 | 62.71 | 63.10 | 698,157 | +0.23(+0.37%) |
Dec 23, 2013 | 63.35 | 63.58 | 62.73 | 62.87 | 2,226,829 | +0.38(+0.60%) |
Dec 20, 2013 | 62.62 | 63.14 | 62.34 | 62.49 | 3,832,917 | -0.13(-0.20%) |
Dec 19, 2013 | 62.60 | 63.01 | 62.11 | 62.62 | 3,186,367 | -0.09(-0.14%) |
Dec 18, 2013 | 61.91 | 62.83 | 60.86 | 62.71 | 3,893,949 | +1.47(+2.40%) |
Dec 17, 2013 | 61.07 | 61.59 | 60.83 | 61.24 | 3,313,062 | +0.24(+0.39%) |
Dec 16, 2013 | 61.64 | 61.72 | 60.65 | 61.00 | 4,290,311 | -0.54(-0.87%) |
Dec 13, 2013 | 61.64 | 62.32 | 61.33 | 61.54 | 2,810,592 | +0.06(+0.09%) |
Dec 12, 2013 | 62.09 | 62.09 | 61.41 | 61.48 | 2,868,468 | -0.67(-1.07%) |
Dec 11, 2013 | 63.25 | 63.26 | 61.94 | 62.15 | 3,456,161 | -1.12(-1.77%) |
Dec 10, 2013 | 62.85 | 63.48 | 62.61 | 63.27 | 2,246,407 | +0.30(+0.47%) |
Dec 09, 2013 | 62.44 | 63.02 | 62.05 | 62.97 | 2,710,950 | +0.61(+0.97%) |
Dec 06, 2013 | 62.55 | 62.69 | 61.88 | 62.36 | 1,834,580 | +0.26(+0.42%) |
Dec 05, 2013 | 61.80 | 62.43 | 61.28 | 62.10 | 2,526,299 | +0.26(+0.41%) |
Dec 04, 2013 | 61.76 | 62.63 | 61.61 | 61.84 | 2,750,879 | -0.22(-0.36%) |
Dec 03, 2013 | 62.16 | 62.47 | 61.94 | 62.07 | 2,553,237 | -0.40(-0.64%) |
Dec 02, 2013 | 62.00 | 62.80 | 61.74 | 62.47 | 2,549,562 | +0.35(+0.57%) |
Nov 29, 2013 | 62.59 | 63.00 | 61.99 | 62.12 | 1,045,189 | -0.48(-0.77%) |
Nov 27, 2013 | 62.22 | 62.70 | 61.81 | 62.60 | 1,807,833 | +0.27(+0.44%) |
Nov 26, 2013 | 61.46 | 62.69 | 61.45 | 62.32 | 4,117,443 | +0.82(+1.34%) |
Nov 25, 2013 | 61.77 | 61.81 | 61.21 | 61.50 | 2,600,553 | -0.22(-0.36%) |
Nov 22, 2013 | 62.02 | 62.14 | 60.88 | 61.73 | 2,601,864 | -0.25(-0.40%) |
Nov 21, 2013 | 62.45 | 62.59 | 61.84 | 61.97 | 2,576,748 | -0.43(-0.69%) |
Nov 20, 2013 | 62.68 | 63.55 | 61.85 | 62.40 | 2,750,406 | +0.02(+0.04%) |
Nov 19, 2013 | 62.76 | 63.14 | 62.24 | 62.38 | 2,555,989 | -0.38(-0.60%) |
Nov 18, 2013 | 63.24 | 63.41 | 62.66 | 62.76 | 1,548,095 | -0.57(-0.90%) |
Nov 15, 2013 | 63.00 | 63.49 | 62.93 | 63.32 | 2,318,778 | +0.14(+0.23%) |
Nov 14, 2013 | 62.81 | 63.43 | 62.30 | 63.18 | 2,585,855 | +0.91(+1.46%) |
Nov 12, 2013 | 62.08 | 62.63 | 61.65 | 62.27 | 3,015,877 | +0.41(+0.66%) |
Nov 11, 2013 | 63.11 | 63.11 | 61.83 | 61.86 | 2,850,867 | -0.27(-0.44%) |
Nov 08, 2013 | 62.68 | 62.91 | 61.05 | 62.13 | 4,690,286 | -0.78(-1.24%) |
Nov 07, 2013 | 63.55 | 63.94 | 62.81 | 62.91 | 3,603,232 | -0.61(-0.96%) |
Nov 06, 2013 | 63.06 | 63.75 | 62.92 | 63.52 | 2,646,439 | +0.74(+1.18%) |
Nov 05, 2013 | 63.02 | 63.74 | 62.55 | 62.78 | 4,065,699 | -0.32(-0.51%) |
Nov 04, 2013 | 63.43 | 63.67 | 62.83 | 63.10 | 2,339,190 | -0.30(-0.47%) |
Nov 01, 2013 | 63.46 | 64.24 | 62.79 | 63.39 | 3,454,725 | +0.02(+0.03%) |
Oct 31, 2013 | 64.10 | 64.66 | 63.20 | 63.38 | 4,602,321 | -1.07(-1.66%) |
Oct 30, 2013 | 63.14 | 64.98 | 62.90 | 64.45 | 4,460,792 | +0.32(+0.50%) |
Oct 29, 2013 | 64.11 | 64.31 | 63.63 | 64.13 | 2,400,942 | -0.01(-0.01%) |
Oct 28, 2013 | 64.65 | 64.66 | 63.82 | 64.14 | 3,182,394 | -0.42(-0.64%) |
Oct 25, 2013 | 64.14 | 64.59 | 63.67 | 64.55 | 2,819,369 | +0.35(+0.55%) |
Oct 24, 2013 | 63.41 | 64.34 | 63.23 | 64.20 | 2,739,821 | +1.10(+1.75%) |
Oct 23, 2013 | 63.55 | 63.61 | 62.57 | 63.10 | 2,807,385 | -0.90(-1.41%) |
Oct 22, 2013 | 63.58 | 64.67 | 63.36 | 64.00 | 4,569,305 | +0.50(+0.78%) |
Oct 21, 2013 | 62.86 | 63.70 | 62.51 | 63.51 | 4,005,542 | +0.40(+0.63%) |
Oct 18, 2013 | 63.66 | 63.86 | 62.89 | 63.11 | 3,478,062 | -0.26(-0.42%) |
Oct 17, 2013 | 61.46 | 63.48 | 61.33 | 63.37 | 4,456,385 | +1.77(+2.88%) |
Oct 16, 2013 | 60.11 | 61.70 | 59.92 | 61.60 | 5,026,461 | +1.91(+3.20%) |
Oct 15, 2013 | 59.34 | 60.04 | 59.32 | 59.69 | 2,680,769 | +0.07(+0.12%) |
Oct 14, 2013 | 59.11 | 59.70 | 58.96 | 59.62 | 2,246,403 | +0.16(+0.27%) |
Oct 11, 2013 | 58.80 | 59.69 | 58.79 | 59.46 | 2,668,475 | +0.68(+1.16%) |
Oct 10, 2013 | 57.60 | 58.82 | 57.55 | 58.78 | 3,337,590 | +1.57(+2.75%) |
Oct 09, 2013 | 57.57 | 57.81 | 57.15 | 57.20 | 2,765,723 | -0.22(-0.38%) |
Oct 08, 2013 | 58.11 | 58.40 | 57.37 | 57.42 | 2,434,005 | -0.91(-1.56%) |
Oct 07, 2013 | 57.82 | 58.75 | 57.76 | 58.33 | 2,304,742 | +0.27(+0.47%) |
Oct 04, 2013 | 58.53 | 58.90 | 57.80 | 58.06 | 3,317,122 | -0.59(-1.01%) |
Oct 03, 2013 | 58.99 | 59.08 | 58.46 | 58.65 | 3,396,513 | -0.45(-0.76%) |
Oct 02, 2013 | 58.99 | 59.33 | 58.71 | 59.10 | 2,204,499 | -0.06(-0.09%) |