Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 68.54 | 68.71 | 68.71 | 68.71 | 283,682 | +0.26(+0.38%) |
Dec 30, 2013 | 68.54 | 68.57 | 68.35 | 68.45 | 360,366 | -0.05(-0.07%) |
Dec 27, 2013 | 68.69 | 68.69 | 68.43 | 68.50 | 213,871 | +0.00(+0.00%) |
Dec 26, 2013 | 68.25 | 68.54 | 68.24 | 68.50 | 5,107,162 | +0.37(+0.54%) |
Dec 24, 2013 | 67.96 | 68.14 | 67.96 | 68.14 | 1,025,569 | +0.19(+0.28%) |
Dec 23, 2013 | 67.92 | 68.01 | 67.80 | 67.94 | 318,344 | +0.39(+0.57%) |
Dec 20, 2013 | 67.37 | 67.76 | 67.32 | 67.56 | 1,105,269 | +0.30(+0.44%) |
Dec 19, 2013 | 67.15 | 67.33 | 66.98 | 67.26 | 1,150,608 | -0.08(-0.12%) |
Dec 18, 2013 | 66.27 | 67.34 | 65.66 | 67.34 | 772,668 | +1.19(+1.81%) |
Dec 17, 2013 | 66.46 | 66.46 | 66.04 | 66.15 | 3,332,785 | -0.25(-0.37%) |
Dec 16, 2013 | 66.35 | 66.64 | 66.30 | 66.39 | 943,202 | +0.39(+0.59%) |
Dec 13, 2013 | 66.14 | 66.17 | 65.91 | 66.01 | 546,100 | -0.07(-0.10%) |
Dec 12, 2013 | 66.34 | 66.39 | 65.94 | 66.07 | 220,816 | -0.31(-0.46%) |
Dec 11, 2013 | 67.03 | 67.06 | 66.28 | 66.38 | 885,571 | -0.66(-0.99%) |
Dec 10, 2013 | 67.16 | 67.21 | 66.98 | 67.04 | 218,488 | -0.25(-0.37%) |
Dec 09, 2013 | 67.29 | 67.41 | 67.19 | 67.29 | 2,051,391 | +0.17(+0.25%) |
Dec 06, 2013 | 67.03 | 67.20 | 66.84 | 67.12 | 859,792 | +0.66(+1.00%) |
Dec 05, 2013 | 66.74 | 66.74 | 66.37 | 66.46 | 367,433 | -0.27(-0.41%) |
Dec 04, 2013 | 66.53 | 67.00 | 66.29 | 66.74 | 490,851 | -0.05(-0.07%) |
Dec 03, 2013 | 66.76 | 66.98 | 66.49 | 66.78 | 330,511 | -0.19(-0.28%) |
Dec 02, 2013 | 67.27 | 67.29 | 66.85 | 66.98 | 420,277 | -0.21(-0.31%) |
Nov 29, 2013 | 67.34 | 67.47 | 67.12 | 67.18 | 354,059 | +0.01(+0.01%) |
Nov 27, 2013 | 67.06 | 67.22 | 66.99 | 67.17 | 217,172 | +0.21(+0.31%) |
Nov 26, 2013 | 67.03 | 67.20 | 66.91 | 66.97 | 646,746 | -0.07(-0.10%) |
Nov 25, 2013 | 67.17 | 67.19 | 66.91 | 67.03 | 1,703,325 | -0.01(-0.01%) |
Nov 22, 2013 | 66.81 | 67.05 | 66.71 | 67.04 | 1,783,335 | +0.28(+0.42%) |
Nov 21, 2013 | 66.44 | 66.81 | 66.44 | 66.76 | 362,233 | +0.43(+0.65%) |
Nov 20, 2013 | 66.69 | 66.82 | 66.13 | 66.33 | 789,268 | -0.24(-0.36%) |
Nov 19, 2013 | 66.56 | 66.80 | 66.43 | 66.57 | 340,853 | -0.07(-0.10%) |
Nov 18, 2013 | 66.93 | 66.95 | 66.47 | 66.64 | 382,281 | -0.12(-0.17%) |
Nov 15, 2013 | 66.54 | 66.76 | 66.49 | 66.75 | 533,935 | +0.27(+0.41%) |
Nov 14, 2013 | 66.04 | 66.52 | 66.04 | 66.48 | 405,066 | +0.28(+0.43%) |
Nov 13, 2013 | 65.36 | 66.20 | 65.35 | 66.20 | 869,197 | +0.50(+0.76%) |
Nov 12, 2013 | 65.71 | 65.87 | 65.50 | 65.70 | 364,489 | -0.12(-0.18%) |
Nov 11, 2013 | 65.67 | 65.88 | 65.67 | 65.81 | 295,777 | +0.02(+0.04%) |
Nov 08, 2013 | 64.89 | 65.82 | 64.89 | 65.79 | 829,693 | +0.83(+1.28%) |
Nov 07, 2013 | 65.78 | 65.91 | 64.93 | 64.96 | 571,116 | -0.75(-1.14%) |
Nov 06, 2013 | 65.57 | 65.77 | 65.48 | 65.71 | 368,801 | +0.41(+0.62%) |
Nov 05, 2013 | 65.23 | 65.45 | 65.09 | 65.30 | 812,069 | -0.17(-0.27%) |
Nov 04, 2013 | 65.44 | 65.52 | 65.23 | 65.47 | 756,921 | +0.15(+0.23%) |
Nov 01, 2013 | 65.21 | 65.44 | 64.98 | 65.32 | 603,226 | +0.15(+0.23%) |
Oct 31, 2013 | 65.29 | 65.57 | 65.13 | 65.18 | 4,514,094 | -0.21(-0.32%) |
Oct 30, 2013 | 65.80 | 65.80 | 65.18 | 65.38 | 971,714 | -0.22(-0.34%) |
Oct 29, 2013 | 65.50 | 65.63 | 65.32 | 65.61 | 441,285 | +0.33(+0.51%) |
Oct 28, 2013 | 65.08 | 65.37 | 65.05 | 65.28 | 376,819 | +0.17(+0.27%) |
Oct 25, 2013 | 64.96 | 65.12 | 64.86 | 65.10 | 333,176 | +0.31(+0.47%) |
Oct 24, 2013 | 64.69 | 64.91 | 64.57 | 64.79 | 463,780 | +0.22(+0.35%) |
Oct 23, 2013 | 64.69 | 64.69 | 64.35 | 64.57 | 3,239,336 | -0.28(-0.43%) |
Oct 22, 2013 | 64.71 | 65.02 | 64.59 | 64.85 | 855,070 | +0.37(+0.57%) |
Oct 21, 2013 | 64.52 | 64.66 | 64.39 | 64.49 | 539,383 | +0.02(+0.03%) |
Oct 18, 2013 | 64.37 | 64.53 | 64.15 | 64.47 | 2,530,743 | +0.46(+0.73%) |
Oct 17, 2013 | 63.45 | 64.02 | 63.39 | 64.01 | 1,173,845 | +0.32(+0.51%) |
Oct 16, 2013 | 63.18 | 63.72 | 63.18 | 63.68 | 1,061,700 | +0.85(+1.35%) |
Oct 15, 2013 | 63.10 | 63.33 | 62.77 | 62.84 | 1,308,208 | -0.41(-0.64%) |
Oct 14, 2013 | 62.56 | 63.29 | 62.52 | 63.24 | 685,542 | +0.27(+0.43%) |
Oct 11, 2013 | 62.47 | 62.97 | 62.43 | 62.97 | 1,008,420 | +0.43(+0.69%) |
Oct 10, 2013 | 61.91 | 62.56 | 61.88 | 62.54 | 1,748,798 | +1.27(+2.07%) |
Oct 09, 2013 | 61.31 | 61.48 | 60.89 | 61.27 | 1,124,493 | +0.09(+0.15%) |
Oct 08, 2013 | 61.82 | 61.87 | 61.13 | 61.18 | 2,786,897 | -0.66(-1.07%) |
Oct 07, 2013 | 61.78 | 62.19 | 61.74 | 61.84 | 836,531 | -0.48(-0.77%) |
Oct 04, 2013 | 62.08 | 62.38 | 61.91 | 62.32 | 950,440 | +0.33(+0.54%) |
Oct 03, 2013 | 62.38 | 62.41 | 61.70 | 61.99 | 3,487,102 | -0.51(-0.82%) |
Oct 02, 2013 | 62.21 | 62.51 | 62.03 | 62.50 | 976,208 | -0.08(-0.13%) |