Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 61.46 | 61.37 | 61.37 | 61.37 | 1,451,444 | -0.17(-0.28%) |
Dec 30, 2013 | 61.10 | 61.74 | 60.96 | 61.54 | 1,439,787 | +0.60(+0.98%) |
Dec 27, 2013 | 60.98 | 61.20 | 60.75 | 60.94 | 1,194,848 | +0.01(+0.02%) |
Dec 26, 2013 | 60.88 | 61.17 | 60.43 | 60.93 | 922,371 | +0.30(+0.49%) |
Dec 24, 2013 | 60.56 | 61.03 | 60.49 | 60.64 | 746,891 | -0.10(-0.16%) |
Dec 23, 2013 | 60.26 | 60.92 | 59.99 | 60.74 | 1,928,605 | +0.84(+1.40%) |
Dec 20, 2013 | 59.05 | 60.17 | 58.83 | 59.90 | 2,883,966 | +0.97(+1.64%) |
Dec 19, 2013 | 58.32 | 59.08 | 58.29 | 58.93 | 1,720,019 | +0.19(+0.32%) |
Dec 18, 2013 | 57.55 | 58.83 | 57.21 | 58.74 | 2,549,902 | +1.51(+2.65%) |
Dec 17, 2013 | 57.75 | 57.90 | 57.07 | 57.23 | 1,868,457 | -0.35(-0.61%) |
Dec 16, 2013 | 56.92 | 57.87 | 56.82 | 57.58 | 1,816,914 | +0.97(+1.71%) |
Dec 13, 2013 | 56.93 | 57.22 | 56.53 | 56.61 | 2,102,421 | -0.10(-0.18%) |
Dec 12, 2013 | 55.98 | 56.94 | 55.93 | 56.71 | 2,718,553 | +0.91(+1.62%) |
Dec 11, 2013 | 56.45 | 56.57 | 55.74 | 55.80 | 2,765,643 | -0.66(-1.16%) |
Dec 10, 2013 | 56.24 | 56.87 | 56.23 | 56.46 | 2,056,068 | -0.14(-0.25%) |
Dec 09, 2013 | 55.60 | 56.78 | 55.52 | 56.60 | 2,482,114 | +0.12(+0.21%) |
Dec 06, 2013 | 56.44 | 56.88 | 56.08 | 56.48 | 3,135,864 | +0.93(+1.67%) |
Dec 05, 2013 | 55.55 | 55.86 | 55.36 | 55.55 | 3,461,968 | -0.14(-0.25%) |
Dec 04, 2013 | 55.44 | 55.92 | 55.15 | 55.69 | 3,510,072 | -0.13(-0.23%) |
Dec 03, 2013 | 55.14 | 56.10 | 54.63 | 55.82 | 4,270,997 | +0.47(+0.85%) |
Dec 02, 2013 | 56.69 | 57.11 | 55.29 | 55.36 | 4,609,556 | -15.80(-22.21%) |
Nov 29, 2013 | 70.79 | 71.49 | 70.66 | 71.16 | 1,283,049 | +0.32(+0.45%) |
Nov 27, 2013 | 70.07 | 70.96 | 69.82 | 70.84 | 2,765,142 | +0.77(+1.09%) |
Nov 26, 2013 | 69.85 | 70.25 | 69.48 | 70.07 | 3,090,617 | +0.34(+0.49%) |
Nov 25, 2013 | 69.00 | 70.17 | 68.72 | 69.73 | 3,917,787 | +1.15(+1.67%) |
Nov 22, 2013 | 67.83 | 68.64 | 67.39 | 68.59 | 2,800,056 | +0.87(+1.28%) |
Nov 21, 2013 | 67.49 | 67.85 | 67.24 | 67.72 | 3,801,217 | +0.24(+0.35%) |
Nov 20, 2013 | 67.39 | 67.73 | 66.88 | 67.48 | 2,766,602 | +0.11(+0.16%) |
Nov 19, 2013 | 67.26 | 67.72 | 66.76 | 67.37 | 4,273,593 | +0.04(+0.06%) |
Nov 18, 2013 | 68.39 | 68.82 | 67.03 | 67.33 | 2,773,975 | -0.95(-1.39%) |
Nov 15, 2013 | 68.16 | 68.37 | 67.45 | 68.28 | 2,478,523 | +0.53(+0.78%) |
Nov 14, 2013 | 67.53 | 67.86 | 67.03 | 67.75 | 1,706,877 | +0.23(+0.34%) |
Nov 12, 2013 | 67.05 | 67.62 | 66.50 | 67.52 | 2,746,124 | +0.30(+0.44%) |
Nov 11, 2013 | 67.53 | 67.70 | 67.11 | 67.22 | 1,611,412 | -0.23(-0.34%) |
Nov 08, 2013 | 66.35 | 67.46 | 66.31 | 67.45 | 1,241,604 | +1.11(+1.67%) |
Nov 07, 2013 | 67.38 | 67.83 | 66.25 | 66.34 | 1,271,677 | -1.13(-1.67%) |
Nov 06, 2013 | 67.52 | 68.02 | 67.25 | 67.47 | 976,239 | +0.20(+0.30%) |
Nov 05, 2013 | 67.31 | 67.57 | 66.37 | 67.27 | 1,076,430 | -0.18(-0.27%) |
Nov 04, 2013 | 67.74 | 67.79 | 67.15 | 67.45 | 738,008 | -0.04(-0.06%) |
Nov 01, 2013 | 67.38 | 67.97 | 66.62 | 67.49 | 1,235,922 | +0.21(+0.31%) |
Oct 31, 2013 | 66.64 | 68.01 | 66.46 | 67.28 | 1,487,848 | +0.44(+0.66%) |
Oct 30, 2013 | 67.88 | 68.05 | 66.45 | 66.84 | 1,121,453 | -0.94(-1.38%) |
Oct 29, 2013 | 67.23 | 67.87 | 66.84 | 67.78 | 1,035,489 | +0.72(+1.07%) |
Oct 28, 2013 | 67.48 | 67.58 | 66.97 | 67.06 | 1,314,480 | -0.54(-0.80%) |
Oct 25, 2013 | 67.46 | 67.62 | 66.57 | 67.60 | 1,598,596 | +0.20(+0.30%) |
Oct 24, 2013 | 67.37 | 67.57 | 66.43 | 67.40 | 1,763,702 | +0.17(+0.25%) |
Oct 23, 2013 | 67.96 | 68.24 | 67.09 | 67.23 | 1,653,814 | -0.81(-1.19%) |
Oct 22, 2013 | 67.75 | 68.68 | 67.32 | 68.04 | 2,467,444 | +0.51(+0.75%) |
Oct 21, 2013 | 66.75 | 67.57 | 66.31 | 67.53 | 2,331,107 | +0.93(+1.39%) |
Oct 18, 2013 | 66.47 | 68.08 | 65.07 | 66.60 | 6,005,420 | +3.32(+5.24%) |
Oct 17, 2013 | 62.87 | 63.39 | 62.68 | 63.29 | 5,843,298 | +0.17(+0.27%) |
Oct 16, 2013 | 64.26 | 64.59 | 62.75 | 63.12 | 3,678,055 | -1.27(-1.97%) |
Oct 15, 2013 | 65.09 | 65.23 | 64.15 | 64.38 | 1,293,111 | -1.06(-1.61%) |
Oct 14, 2013 | 65.03 | 65.64 | 64.41 | 65.44 | 1,264,344 | -0.06(-0.09%) |
Oct 11, 2013 | 64.28 | 65.61 | 64.13 | 65.50 | 1,259,752 | +1.11(+1.72%) |
Oct 10, 2013 | 63.31 | 64.45 | 63.17 | 64.39 | 1,770,615 | +1.86(+2.98%) |
Oct 09, 2013 | 62.74 | 62.88 | 61.55 | 62.53 | 2,008,862 | -0.06(-0.10%) |
Oct 08, 2013 | 63.99 | 64.34 | 62.44 | 62.59 | 2,269,998 | -1.43(-2.24%) |
Oct 07, 2013 | 65.22 | 65.24 | 64.01 | 64.02 | 1,364,300 | -1.82(-2.77%) |
Oct 04, 2013 | 64.67 | 66.06 | 64.50 | 65.85 | 1,464,538 | +1.14(+1.76%) |
Oct 03, 2013 | 64.88 | 65.12 | 63.86 | 64.71 | 1,495,046 | -0.23(-0.35%) |
Oct 02, 2013 | 64.62 | 64.95 | 64.23 | 64.94 | 1,403,344 | +0.01(+0.02%) |