Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 64.78 | 65.23 | 65.23 | 65.23 | 13,201,295 | +0.57(+0.89%) |
Dec 30, 2013 | 65.45 | 65.46 | 64.66 | 64.66 | 13,971,029 | -0.77(-1.18%) |
Dec 27, 2013 | 65.26 | 65.58 | 65.10 | 65.43 | 15,845,552 | +0.39(+0.60%) |
Dec 26, 2013 | 64.09 | 65.12 | 64.06 | 65.04 | 14,769,963 | +1.08(+1.69%) |
Dec 24, 2013 | 63.38 | 64.10 | 63.38 | 63.96 | 6,466,456 | +0.46(+0.72%) |
Dec 23, 2013 | 63.82 | 64.00 | 63.42 | 63.50 | 15,711,306 | -0.11(-0.17%) |
Dec 20, 2013 | 64.02 | 64.20 | 63.56 | 63.61 | 36,198,696 | -0.48(-0.75%) |
Dec 19, 2013 | 64.15 | 64.20 | 63.82 | 64.09 | 19,910,112 | -0.07(-0.11%) |
Dec 18, 2013 | 62.80 | 64.43 | 62.53 | 64.16 | 33,080,822 | +1.80(+2.88%) |
Dec 17, 2013 | 62.54 | 62.61 | 61.90 | 62.37 | 23,108,400 | -0.30(-0.48%) |
Dec 16, 2013 | 62.09 | 63.74 | 61.97 | 62.67 | 35,996,872 | +1.23(+2.00%) |
Dec 13, 2013 | 61.33 | 61.83 | 61.02 | 61.44 | 16,491,706 | -0.03(-0.05%) |
Dec 12, 2013 | 60.91 | 61.80 | 60.77 | 61.47 | 24,130,520 | +0.71(+1.17%) |
Dec 11, 2013 | 61.48 | 61.59 | 60.70 | 60.76 | 19,833,834 | -0.93(-1.52%) |
Dec 10, 2013 | 61.82 | 61.87 | 61.49 | 61.70 | 15,308,789 | -0.08(-0.14%) |
Dec 09, 2013 | 61.85 | 62.04 | 61.62 | 61.78 | 24,070,456 | +0.12(+0.20%) |
Dec 06, 2013 | 61.22 | 61.70 | 60.97 | 61.66 | 18,714,444 | +0.98(+1.61%) |
Dec 05, 2013 | 60.64 | 61.01 | 60.54 | 60.68 | 16,403,858 | -0.35(-0.57%) |
Dec 04, 2013 | 60.72 | 61.17 | 60.54 | 61.02 | 20,279,282 | +0.18(+0.30%) |
Dec 03, 2013 | 60.33 | 60.90 | 60.10 | 60.84 | 19,516,640 | +0.56(+0.93%) |
Dec 02, 2013 | 60.12 | 60.62 | 59.90 | 60.28 | 14,443,741 | +0.03(+0.04%) |
Nov 29, 2013 | 60.37 | 60.73 | 60.14 | 60.26 | 10,503,354 | -0.21(-0.34%) |
Nov 27, 2013 | 60.82 | 60.86 | 60.26 | 60.46 | 13,695,436 | -0.30(-0.50%) |
Nov 26, 2013 | 61.08 | 61.11 | 60.69 | 60.77 | 18,193,996 | -0.53(-0.86%) |
Nov 25, 2013 | 61.37 | 61.72 | 61.13 | 61.30 | 16,307,957 | +0.05(+0.08%) |
Nov 22, 2013 | 61.21 | 61.28 | 60.78 | 61.24 | 13,250,922 | +0.21(+0.34%) |
Nov 21, 2013 | 61.14 | 61.49 | 61.00 | 61.04 | 14,160,930 | +0.01(+0.01%) |
Nov 20, 2013 | 61.72 | 61.85 | 60.83 | 61.03 | 16,219,839 | -0.48(-0.78%) |
Nov 19, 2013 | 61.50 | 61.75 | 61.34 | 61.51 | 19,696,126 | -0.02(-0.03%) |
Nov 18, 2013 | 61.87 | 61.88 | 61.28 | 61.53 | 22,096,422 | +0.12(+0.19%) |
Nov 15, 2013 | 60.69 | 61.42 | 60.61 | 61.41 | 28,505,104 | +1.32(+2.20%) |
Nov 14, 2013 | 59.74 | 60.22 | 59.74 | 60.09 | 12,130,722 | +0.41(+0.68%) |
Nov 13, 2013 | 59.45 | 59.78 | 59.35 | 59.68 | 14,378,307 | -0.05(-0.09%) |
Nov 12, 2013 | 59.74 | 60.15 | 59.63 | 59.74 | 16,641,379 | -0.19(-0.31%) |
Nov 11, 2013 | 59.85 | 60.10 | 59.63 | 59.92 | 12,286,877 | +0.15(+0.25%) |
Nov 08, 2013 | 59.17 | 59.83 | 58.97 | 59.77 | 19,129,988 | +0.50(+0.84%) |
Nov 07, 2013 | 59.72 | 59.94 | 59.15 | 59.28 | 25,709,060 | -0.41(-0.68%) |
Nov 06, 2013 | 59.17 | 59.72 | 58.98 | 59.68 | 21,023,198 | +0.79(+1.34%) |
Nov 05, 2013 | 58.48 | 59.70 | 58.42 | 58.90 | 32,889,704 | -0.07(-0.12%) |
Nov 04, 2013 | 57.62 | 59.08 | 57.62 | 58.97 | 32,157,406 | +1.46(+2.54%) |
Nov 01, 2013 | 57.46 | 57.65 | 56.51 | 57.51 | 29,714,790 | +0.13(+0.22%) |
Oct 31, 2013 | 57.27 | 58.24 | 57.11 | 57.38 | 29,934,418 | +0.52(+0.91%) |
Oct 30, 2013 | 56.96 | 57.29 | 56.78 | 56.86 | 22,340,950 | -0.08(-0.14%) |
Oct 29, 2013 | 56.63 | 57.00 | 56.62 | 56.94 | 16,138,377 | +0.45(+0.79%) |
Oct 28, 2013 | 56.23 | 56.64 | 56.09 | 56.49 | 15,403,056 | +0.17(+0.30%) |
Oct 25, 2013 | 56.49 | 56.76 | 56.23 | 56.32 | 17,777,500 | -0.29(-0.51%) |
Oct 24, 2013 | 56.33 | 56.81 | 56.32 | 56.61 | 19,193,526 | +0.52(+0.92%) |
Oct 23, 2013 | 56.03 | 56.12 | 55.67 | 56.09 | 17,882,352 | -0.24(-0.42%) |
Oct 22, 2013 | 55.89 | 56.44 | 55.78 | 56.33 | 19,850,178 | +0.48(+0.86%) |
Oct 21, 2013 | 56.02 | 56.12 | 55.60 | 55.85 | 16,658,510 | -0.20(-0.37%) |
Oct 18, 2013 | 56.14 | 56.18 | 55.89 | 56.05 | 19,407,056 | +0.04(+0.08%) |
Oct 17, 2013 | 55.78 | 56.02 | 55.71 | 56.01 | 16,283,857 | +0.11(+0.19%) |
Oct 16, 2013 | 56.01 | 56.25 | 55.52 | 55.90 | 18,158,020 | +0.33(+0.60%) |
Oct 15, 2013 | 56.00 | 56.07 | 55.47 | 55.57 | 18,770,382 | -0.52(-0.92%) |
Oct 14, 2013 | 55.39 | 56.18 | 55.39 | 56.09 | 15,212,555 | +0.42(+0.75%) |
Oct 11, 2013 | 55.00 | 55.67 | 54.74 | 55.67 | 19,776,430 | +0.58(+1.06%) |
Oct 10, 2013 | 54.75 | 55.09 | 54.29 | 55.09 | 27,380,314 | +0.56(+1.03%) |
Oct 09, 2013 | 54.65 | 54.80 | 54.31 | 54.52 | 21,145,928 | -0.22(-0.41%) |
Oct 08, 2013 | 54.97 | 55.03 | 54.72 | 54.75 | 23,950,792 | -0.25(-0.45%) |
Oct 07, 2013 | 54.79 | 55.25 | 54.59 | 55.00 | 17,141,508 | -0.27(-0.49%) |
Oct 04, 2013 | 55.26 | 55.33 | 54.86 | 55.27 | 17,698,608 | +0.52(+0.96%) |
Oct 03, 2013 | 55.09 | 55.09 | 54.64 | 54.74 | 21,741,492 | -0.37(-0.67%) |
Oct 02, 2013 | 54.90 | 55.13 | 54.60 | 55.11 | 18,402,220 | +0.05(+0.09%) |