Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 69.69 | 69.25 | 69.25 | 69.25 | 8,396,005 | -0.54(-0.77%) |
Dec 30, 2013 | 69.68 | 69.79 | 69.36 | 69.79 | 5,777,663 | -0.04(-0.05%) |
Dec 27, 2013 | 70.14 | 70.29 | 69.70 | 69.83 | 4,644,391 | -0.14(-0.21%) |
Dec 26, 2013 | 69.55 | 69.97 | 69.39 | 69.97 | 4,574,780 | +0.36(+0.52%) |
Dec 24, 2013 | 69.70 | 69.86 | 69.45 | 69.61 | 4,162,598 | +0.02(+0.03%) |
Dec 23, 2013 | 69.98 | 70.08 | 69.38 | 69.58 | 7,024,797 | -0.05(-0.07%) |
Dec 20, 2013 | 69.64 | 70.13 | 69.52 | 69.63 | 14,898,829 | +0.08(+0.12%) |
Dec 19, 2013 | 69.86 | 69.86 | 69.12 | 69.55 | 9,660,750 | -0.50(-0.71%) |
Dec 18, 2013 | 68.77 | 70.06 | 67.87 | 70.04 | 12,797,842 | +1.50(+2.18%) |
Dec 17, 2013 | 69.03 | 69.05 | 68.43 | 68.55 | 11,568,790 | -0.54(-0.78%) |
Dec 16, 2013 | 69.12 | 69.80 | 68.93 | 69.08 | 8,742,622 | +0.02(+0.02%) |
Dec 13, 2013 | 69.10 | 69.45 | 68.87 | 69.07 | 10,460,904 | +0.14(+0.21%) |
Dec 12, 2013 | 70.17 | 70.21 | 68.86 | 68.93 | 16,246,388 | -1.47(-2.09%) |
Dec 11, 2013 | 71.38 | 71.41 | 70.34 | 70.40 | 12,463,538 | -0.78(-1.09%) |
Dec 10, 2013 | 71.51 | 71.67 | 71.04 | 71.18 | 9,491,572 | -0.23(-0.32%) |
Dec 09, 2013 | 71.29 | 71.44 | 70.85 | 71.41 | 9,224,255 | +0.00(+0.00%) |
Dec 06, 2013 | 70.77 | 71.44 | 70.63 | 71.41 | 9,629,009 | +1.11(+1.58%) |
Dec 05, 2013 | 70.63 | 70.79 | 70.06 | 70.29 | 11,447,622 | -0.50(-0.70%) |
Dec 04, 2013 | 70.89 | 71.26 | 70.42 | 70.79 | 8,202,384 | -0.26(-0.36%) |
Dec 03, 2013 | 71.22 | 71.28 | 70.70 | 71.05 | 11,975,037 | -0.23(-0.33%) |
Dec 02, 2013 | 71.38 | 71.57 | 71.05 | 71.28 | 7,706,517 | -0.29(-0.40%) |
Nov 29, 2013 | 72.00 | 72.21 | 71.40 | 71.57 | 5,431,566 | -0.24(-0.34%) |
Nov 27, 2013 | 72.09 | 72.11 | 71.53 | 71.81 | 6,088,854 | -0.06(-0.08%) |
Nov 26, 2013 | 72.27 | 72.49 | 71.81 | 71.87 | 9,585,618 | -0.43(-0.60%) |
Nov 25, 2013 | 72.20 | 72.58 | 71.89 | 72.31 | 8,424,302 | +0.29(+0.40%) |
Nov 22, 2013 | 71.37 | 72.27 | 71.37 | 72.02 | 8,546,837 | +0.54(+0.75%) |
Nov 21, 2013 | 71.68 | 71.89 | 71.37 | 71.48 | 8,971,128 | +0.04(+0.05%) |
Nov 20, 2013 | 71.29 | 71.68 | 71.08 | 71.44 | 9,424,386 | +0.22(+0.31%) |
Nov 19, 2013 | 70.78 | 71.27 | 70.58 | 71.23 | 8,820,750 | +0.42(+0.59%) |
Nov 18, 2013 | 70.85 | 71.03 | 70.59 | 70.81 | 11,294,923 | -0.07(-0.10%) |
Nov 15, 2013 | 70.30 | 70.88 | 70.24 | 70.87 | 9,414,031 | +0.35(+0.50%) |
Nov 14, 2013 | 70.13 | 70.69 | 70.13 | 70.52 | 9,382,533 | +0.44(+0.62%) |
Nov 13, 2013 | 70.10 | 70.17 | 69.32 | 70.08 | 11,922,510 | -0.17(-0.24%) |
Nov 12, 2013 | 70.57 | 70.65 | 69.83 | 70.25 | 10,174,401 | -0.55(-0.77%) |
Nov 11, 2013 | 70.56 | 71.06 | 70.54 | 70.80 | 6,290,235 | +0.18(+0.26%) |
Nov 08, 2013 | 69.55 | 70.66 | 69.50 | 70.62 | 9,629,448 | +1.02(+1.47%) |
Nov 07, 2013 | 69.97 | 70.09 | 69.60 | 69.60 | 8,146,124 | -0.26(-0.38%) |
Nov 06, 2013 | 69.85 | 69.98 | 69.62 | 69.86 | 7,059,136 | +0.17(+0.25%) |
Nov 05, 2013 | 69.48 | 69.79 | 69.29 | 69.69 | 7,091,222 | -0.17(-0.24%) |
Nov 04, 2013 | 70.17 | 70.21 | 69.40 | 69.85 | 9,137,475 | -0.26(-0.36%) |
Nov 01, 2013 | 69.36 | 70.27 | 69.36 | 70.11 | 9,110,893 | +0.57(+0.82%) |
Oct 31, 2013 | 69.72 | 70.09 | 69.32 | 69.54 | 10,340,482 | -0.14(-0.19%) |
Oct 30, 2013 | 70.03 | 70.17 | 69.57 | 69.67 | 8,384,058 | -0.26(-0.38%) |
Oct 29, 2013 | 69.68 | 69.96 | 69.51 | 69.93 | 8,106,083 | +0.56(+0.81%) |
Oct 28, 2013 | 69.05 | 69.68 | 69.02 | 69.37 | 8,707,252 | +0.23(+0.33%) |
Oct 25, 2013 | 69.11 | 69.28 | 68.91 | 69.15 | 8,098,068 | -0.20(-0.28%) |
Oct 24, 2013 | 69.57 | 69.82 | 69.18 | 69.34 | 6,990,973 | +0.19(+0.27%) |
Oct 23, 2013 | 69.13 | 69.40 | 68.72 | 69.15 | 8,589,561 | -0.20(-0.28%) |
Oct 22, 2013 | 68.73 | 69.50 | 68.70 | 69.35 | 12,832,635 | +0.87(+1.27%) |
Oct 21, 2013 | 68.80 | 68.80 | 68.16 | 68.48 | 9,233,176 | -0.32(-0.47%) |
Oct 18, 2013 | 68.89 | 69.12 | 68.43 | 68.80 | 12,096,326 | -0.26(-0.37%) |
Oct 17, 2013 | 68.23 | 69.08 | 68.16 | 69.06 | 11,403,996 | +0.65(+0.94%) |
Oct 16, 2013 | 67.89 | 68.46 | 67.70 | 68.41 | 10,639,572 | +0.89(+1.31%) |
Oct 15, 2013 | 67.82 | 68.67 | 67.52 | 67.52 | 14,676,505 | +0.10(+0.14%) |
Oct 14, 2013 | 66.70 | 67.49 | 66.55 | 67.43 | 12,229,024 | +0.26(+0.39%) |
Oct 11, 2013 | 66.54 | 67.19 | 66.09 | 67.16 | 11,253,611 | +1.25(+1.90%) |
Oct 10, 2013 | 65.11 | 65.91 | 65.10 | 65.91 | 11,516,494 | +1.37(+2.12%) |
Oct 09, 2013 | 64.52 | 64.75 | 64.20 | 64.54 | 10,668,204 | +0.26(+0.41%) |
Oct 08, 2013 | 65.04 | 65.13 | 64.25 | 64.28 | 11,546,442 | -0.74(-1.13%) |
Oct 07, 2013 | 65.10 | 65.31 | 64.79 | 65.02 | 7,548,601 | -0.54(-0.82%) |
Oct 04, 2013 | 65.19 | 65.64 | 64.99 | 65.56 | 8,062,591 | +0.55(+0.84%) |
Oct 03, 2013 | 65.47 | 65.62 | 64.78 | 65.01 | 10,287,301 | -0.53(-0.81%) |
Oct 02, 2013 | 65.42 | 65.54 | 64.90 | 65.54 | 8,450,549 | -0.14(-0.21%) |