Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 59.12 | 59.03 | 59.03 | 59.03 | 1,802,900 | -0.08(-0.14%) |
Dec 30, 2013 | 59.15 | 59.47 | 58.70 | 59.11 | 2,321,388 | -0.05(-0.08%) |
Dec 27, 2013 | 59.91 | 60.25 | 59.01 | 59.16 | 2,299,279 | -0.54(-0.90%) |
Dec 26, 2013 | 59.34 | 59.84 | 59.23 | 59.70 | 2,197,449 | +0.72(+1.22%) |
Dec 24, 2013 | 58.86 | 59.40 | 58.85 | 58.98 | 1,131,255 | -0.01(-0.02%) |
Dec 23, 2013 | 58.90 | 59.00 | 58.60 | 58.99 | 3,526,287 | +0.19(+0.32%) |
Dec 20, 2013 | 59.20 | 59.25 | 58.63 | 58.80 | 2,730,328 | +0.03(+0.05%) |
Dec 19, 2013 | 58.82 | 59.55 | 58.60 | 58.77 | 3,134,072 | -0.33(-0.56%) |
Dec 18, 2013 | 58.98 | 59.25 | 58.05 | 59.10 | 3,199,298 | +0.43(+0.73%) |
Dec 17, 2013 | 57.83 | 59.05 | 57.49 | 58.67 | 4,982,725 | +0.79(+1.36%) |
Dec 16, 2013 | 59.66 | 59.77 | 57.35 | 57.88 | 6,496,091 | -1.32(-2.23%) |
Dec 13, 2013 | 59.86 | 60.29 | 58.54 | 59.20 | 10,173,601 | -1.19(-1.97%) |
Dec 12, 2013 | 63.19 | 64.38 | 60.31 | 60.39 | 25,641,066 | -7.96(-11.65%) |
Dec 11, 2013 | 69.24 | 69.62 | 67.62 | 68.35 | 3,679,550 | -0.77(-1.11%) |
Dec 10, 2013 | 71.84 | 71.88 | 68.80 | 69.12 | 4,940,219 | -1.22(-1.73%) |
Dec 09, 2013 | 69.87 | 70.60 | 69.53 | 70.34 | 1,591,787 | +0.50(+0.72%) |
Dec 06, 2013 | 70.70 | 70.83 | 69.26 | 69.84 | 0 | -0.78(-1.10%) |
Dec 05, 2013 | 69.54 | 70.79 | 69.20 | 70.62 | 0 | +0.34(+0.48%) |
Dec 04, 2013 | 71.25 | 71.60 | 69.91 | 70.28 | 0 | -1.28(-1.79%) |
Dec 03, 2013 | 71.38 | 71.89 | 70.67 | 71.56 | 0 | +0.16(+0.22%) |
Dec 02, 2013 | 70.46 | 72.22 | 70.46 | 71.40 | 2,355,391 | +1.68(+2.41%) |
Nov 29, 2013 | 70.26 | 70.75 | 69.39 | 69.72 | 0 | -0.48(-0.68%) |
Nov 27, 2013 | 69.43 | 70.30 | 68.75 | 70.20 | 0 | +0.91(+1.31%) |
Nov 26, 2013 | 69.52 | 70.25 | 68.68 | 69.29 | 1,486,047 | -0.54(-0.77%) |
Nov 25, 2013 | 69.65 | 70.47 | 69.52 | 69.83 | 1,193,153 | +0.41(+0.59%) |
Nov 22, 2013 | 69.98 | 69.98 | 68.52 | 69.42 | 0 | +0.05(+0.07%) |
Nov 21, 2013 | 68.93 | 69.87 | 68.23 | 69.37 | 2,501,177 | +1.20(+1.76%) |
Nov 20, 2013 | 67.63 | 68.75 | 67.51 | 68.17 | 2,288,808 | +1.42(+2.13%) |
Nov 19, 2013 | 67.18 | 67.40 | 66.10 | 66.75 | 1,547,942 | -0.10(-0.15%) |
Nov 18, 2013 | 66.98 | 67.76 | 66.80 | 66.85 | 0 | -0.09(-0.13%) |
Nov 15, 2013 | 66.25 | 67.50 | 65.92 | 66.94 | 0 | +0.76(+1.15%) |
Nov 14, 2013 | 67.30 | 67.74 | 65.72 | 66.18 | 7,098,521 | -0.77(-1.15%) |
Nov 12, 2013 | 69.03 | 69.21 | 66.21 | 66.95 | 0 | -2.01(-2.91%) |
Nov 11, 2013 | 68.85 | 69.66 | 68.51 | 68.96 | 1,437,347 | -0.04(-0.06%) |
Nov 08, 2013 | 68.15 | 69.07 | 68.05 | 69.00 | 0 | +0.67(+0.98%) |
Nov 07, 2013 | 69.87 | 70.19 | 68.30 | 68.33 | 2,483,516 | -1.64(-2.34%) |
Nov 06, 2013 | 69.60 | 70.19 | 68.59 | 69.97 | 1,588,787 | +0.48(+0.69%) |
Nov 05, 2013 | 69.03 | 69.76 | 68.98 | 69.49 | 1,344,290 | +0.16(+0.23%) |
Nov 04, 2013 | 67.66 | 69.49 | 67.10 | 69.33 | 1,927,078 | +1.48(+2.18%) |
Nov 01, 2013 | 68.94 | 68.95 | 66.35 | 67.85 | 0 | -1.24(-1.79%) |
Oct 31, 2013 | 70.36 | 70.59 | 68.26 | 69.09 | 2,771,446 | -1.58(-2.24%) |
Oct 30, 2013 | 73.30 | 73.40 | 70.31 | 70.67 | 2,695,230 | -2.58(-3.52%) |
Oct 29, 2013 | 71.71 | 73.45 | 71.50 | 73.25 | 0 | +1.37(+1.91%) |
Oct 28, 2013 | 72.68 | 72.75 | 71.00 | 71.88 | 0 | -0.78(-1.07%) |
Oct 25, 2013 | 72.63 | 73.73 | 72.43 | 72.66 | 0 | +0.08(+0.11%) |
Oct 24, 2013 | 72.25 | 72.74 | 71.54 | 72.58 | 1,145,738 | +0.08(+0.11%) |
Oct 23, 2013 | 72.78 | 73.22 | 72.17 | 72.50 | 0 | -0.40(-0.55%) |
Oct 22, 2013 | 72.06 | 73.19 | 71.67 | 72.90 | 1,432,925 | +0.87(+1.21%) |
Oct 21, 2013 | 73.39 | 73.99 | 71.60 | 72.03 | 2,949,074 | -0.72(-0.99%) |
Oct 18, 2013 | 72.60 | 73.91 | 72.11 | 72.75 | 2,223,580 | +0.30(+0.41%) |
Oct 17, 2013 | 73.43 | 74.07 | 72.00 | 72.45 | 2,627,409 | -1.60(-2.16%) |
Oct 16, 2013 | 74.96 | 75.99 | 72.68 | 74.05 | 3,331,929 | -0.61(-0.82%) |
Oct 15, 2013 | 74.88 | 75.73 | 74.21 | 74.66 | 1,384,584 | -0.98(-1.30%) |
Oct 14, 2013 | 74.75 | 75.92 | 74.25 | 75.64 | 2,182,529 | +0.69(+0.92%) |
Oct 11, 2013 | 75.75 | 75.94 | 74.09 | 74.95 | 0 | -0.77(-1.02%) |
Oct 10, 2013 | 74.80 | 76.49 | 74.47 | 75.72 | 1,653,356 | +1.78(+2.41%) |
Oct 09, 2013 | 73.58 | 74.70 | 72.83 | 73.94 | 1,603,044 | +0.30(+0.41%) |
Oct 08, 2013 | 75.56 | 76.31 | 73.05 | 73.64 | 2,003,872 | -2.24(-2.95%) |
Oct 07, 2013 | 75.91 | 77.24 | 75.35 | 75.88 | 1,837,066 | -0.57(-0.75%) |
Oct 04, 2013 | 76.34 | 77.75 | 76.01 | 76.45 | 0 | -0.12(-0.16%) |
Oct 03, 2013 | 74.17 | 77.61 | 72.60 | 76.57 | 4,644,511 | +2.11(+2.83%) |
Oct 02, 2013 | 73.10 | 75.25 | 72.59 | 74.46 | 2,963,718 | +0.60(+0.81%) |