Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 64.76 | 65.22 | 65.22 | 65.22 | 13,204,791 | +0.57(+0.89%) |
Dec 30, 2013 | 65.43 | 65.44 | 64.64 | 64.64 | 13,974,728 | -0.77(-1.18%) |
Dec 27, 2013 | 65.24 | 65.56 | 65.08 | 65.42 | 15,849,748 | +0.39(+0.60%) |
Dec 26, 2013 | 64.07 | 65.11 | 64.04 | 65.02 | 14,773,874 | +1.08(+1.69%) |
Dec 24, 2013 | 63.37 | 64.08 | 63.37 | 63.94 | 6,468,169 | +0.46(+0.72%) |
Dec 23, 2013 | 63.80 | 63.99 | 63.41 | 63.48 | 15,715,467 | -0.11(-0.17%) |
Dec 20, 2013 | 64.01 | 64.19 | 63.54 | 63.59 | 36,208,284 | -0.48(-0.75%) |
Dec 19, 2013 | 64.13 | 64.19 | 63.80 | 64.08 | 19,915,384 | -0.07(-0.11%) |
Dec 18, 2013 | 62.79 | 64.41 | 62.52 | 64.15 | 33,089,582 | +1.80(+2.88%) |
Dec 17, 2013 | 62.52 | 62.59 | 61.88 | 62.35 | 23,114,520 | -0.30(-0.48%) |
Dec 16, 2013 | 62.08 | 63.72 | 61.95 | 62.65 | 36,006,404 | +1.23(+2.00%) |
Dec 13, 2013 | 61.32 | 61.81 | 61.00 | 61.42 | 16,496,073 | -0.03(-0.05%) |
Dec 12, 2013 | 60.90 | 61.79 | 60.76 | 61.45 | 24,136,910 | +0.71(+1.17%) |
Dec 11, 2013 | 61.47 | 61.57 | 60.68 | 60.74 | 19,839,086 | -0.93(-1.52%) |
Dec 10, 2013 | 61.80 | 61.85 | 61.47 | 61.68 | 15,312,843 | -0.08(-0.14%) |
Dec 09, 2013 | 61.83 | 62.03 | 61.61 | 61.76 | 24,076,830 | +0.12(+0.20%) |
Dec 06, 2013 | 61.20 | 61.68 | 60.96 | 61.64 | 18,719,400 | +0.98(+1.61%) |
Dec 05, 2013 | 60.62 | 61.00 | 60.53 | 60.66 | 16,408,202 | -0.35(-0.57%) |
Dec 04, 2013 | 60.70 | 61.16 | 60.53 | 61.01 | 20,284,652 | +0.18(+0.30%) |
Dec 03, 2013 | 60.32 | 60.89 | 60.08 | 60.83 | 19,521,808 | +0.56(+0.93%) |
Dec 02, 2013 | 60.11 | 60.60 | 59.88 | 60.27 | 14,447,566 | +0.03(+0.04%) |
Nov 29, 2013 | 60.35 | 60.72 | 60.13 | 60.24 | 10,506,135 | -0.21(-0.34%) |
Nov 27, 2013 | 60.81 | 60.85 | 60.24 | 60.45 | 13,699,063 | -0.30(-0.50%) |
Nov 26, 2013 | 61.06 | 61.10 | 60.67 | 60.75 | 18,198,814 | -0.53(-0.86%) |
Nov 25, 2013 | 61.36 | 61.70 | 61.11 | 61.28 | 16,312,275 | +0.05(+0.08%) |
Nov 22, 2013 | 61.20 | 61.27 | 60.76 | 61.23 | 13,254,431 | +0.21(+0.34%) |
Nov 21, 2013 | 61.12 | 61.47 | 60.98 | 61.02 | 14,164,680 | +0.01(+0.01%) |
Nov 20, 2013 | 61.70 | 61.83 | 60.82 | 61.01 | 16,224,134 | -0.48(-0.78%) |
Nov 19, 2013 | 61.48 | 61.73 | 61.32 | 61.49 | 19,701,340 | -0.02(-0.03%) |
Nov 18, 2013 | 61.85 | 61.87 | 61.26 | 61.51 | 22,102,272 | +0.12(+0.19%) |
Nov 15, 2013 | 60.67 | 61.41 | 60.60 | 61.40 | 28,512,652 | +1.32(+2.20%) |
Nov 14, 2013 | 59.73 | 60.20 | 59.73 | 60.07 | 12,133,934 | +0.41(+0.68%) |
Nov 13, 2013 | 59.43 | 59.76 | 59.33 | 59.67 | 14,382,114 | -0.05(-0.09%) |
Nov 12, 2013 | 59.72 | 60.14 | 59.61 | 59.72 | 16,645,786 | -0.19(-0.31%) |
Nov 11, 2013 | 59.84 | 60.08 | 59.61 | 59.91 | 12,290,130 | +0.15(+0.25%) |
Nov 08, 2013 | 59.16 | 59.82 | 58.95 | 59.76 | 19,135,054 | +0.50(+0.84%) |
Nov 07, 2013 | 59.70 | 59.92 | 59.13 | 59.26 | 25,715,868 | -0.41(-0.68%) |
Nov 06, 2013 | 59.16 | 59.71 | 58.96 | 59.67 | 21,028,764 | +0.79(+1.34%) |
Nov 05, 2013 | 58.46 | 59.69 | 58.40 | 58.88 | 32,898,412 | -0.07(-0.12%) |
Nov 04, 2013 | 57.61 | 59.06 | 57.61 | 58.95 | 32,165,920 | +1.46(+2.54%) |
Nov 01, 2013 | 57.44 | 57.63 | 56.50 | 57.49 | 29,722,656 | +0.13(+0.22%) |
Oct 31, 2013 | 57.25 | 58.22 | 57.09 | 57.36 | 29,942,342 | +0.52(+0.91%) |
Oct 30, 2013 | 56.95 | 57.27 | 56.77 | 56.85 | 22,346,864 | -0.08(-0.13%) |
Oct 29, 2013 | 56.61 | 56.98 | 56.61 | 56.92 | 16,142,649 | +0.45(+0.79%) |
Oct 28, 2013 | 56.22 | 56.62 | 56.08 | 56.47 | 15,407,134 | +0.17(+0.30%) |
Oct 25, 2013 | 56.47 | 56.74 | 56.21 | 56.31 | 17,782,206 | -0.29(-0.51%) |
Oct 24, 2013 | 56.31 | 56.79 | 56.31 | 56.60 | 19,198,608 | +0.52(+0.92%) |
Oct 23, 2013 | 56.02 | 56.10 | 55.65 | 56.08 | 17,887,086 | -0.24(-0.42%) |
Oct 22, 2013 | 55.87 | 56.42 | 55.77 | 56.31 | 19,855,432 | +0.48(+0.86%) |
Oct 21, 2013 | 56.01 | 56.10 | 55.58 | 55.83 | 16,662,921 | -0.20(-0.37%) |
Oct 18, 2013 | 56.13 | 56.16 | 55.88 | 56.04 | 19,412,192 | +0.04(+0.08%) |
Oct 17, 2013 | 55.77 | 56.01 | 55.69 | 55.99 | 16,288,168 | +0.11(+0.19%) |
Oct 16, 2013 | 55.99 | 56.24 | 55.51 | 55.89 | 18,162,828 | +0.33(+0.60%) |
Oct 15, 2013 | 55.99 | 56.06 | 55.46 | 55.55 | 18,775,352 | -0.52(-0.92%) |
Oct 14, 2013 | 55.37 | 56.16 | 55.37 | 56.07 | 15,216,582 | +0.42(+0.75%) |
Oct 11, 2013 | 54.98 | 55.65 | 54.73 | 55.65 | 19,781,666 | +0.58(+1.06%) |
Oct 10, 2013 | 54.74 | 55.07 | 54.27 | 55.07 | 27,387,562 | +0.56(+1.03%) |
Oct 09, 2013 | 54.63 | 54.78 | 54.30 | 54.51 | 21,151,526 | -0.22(-0.41%) |
Oct 08, 2013 | 54.96 | 55.01 | 54.71 | 54.73 | 23,957,134 | -0.25(-0.45%) |
Oct 07, 2013 | 54.77 | 55.23 | 54.58 | 54.98 | 17,146,046 | -0.27(-0.49%) |
Oct 04, 2013 | 55.25 | 55.32 | 54.84 | 55.25 | 17,703,292 | +0.52(+0.96%) |
Oct 03, 2013 | 55.07 | 55.08 | 54.62 | 54.73 | 21,747,248 | -0.37(-0.67%) |
Oct 02, 2013 | 54.89 | 55.12 | 54.59 | 55.10 | 18,407,092 | +0.05(+0.09%) |