Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 69.12 | 68.68 | 68.68 | 68.68 | 8,465,211 | -0.53(-0.77%) |
Dec 30, 2013 | 69.11 | 69.22 | 68.79 | 69.22 | 5,825,287 | -0.04(-0.05%) |
Dec 27, 2013 | 69.57 | 69.71 | 69.13 | 69.25 | 4,682,674 | -0.14(-0.21%) |
Dec 26, 2013 | 68.98 | 69.40 | 68.82 | 69.40 | 4,612,489 | +0.36(+0.52%) |
Dec 24, 2013 | 69.13 | 69.28 | 68.88 | 69.04 | 4,196,909 | +0.02(+0.03%) |
Dec 23, 2013 | 69.41 | 69.50 | 68.81 | 69.01 | 7,082,700 | -0.05(-0.07%) |
Dec 20, 2013 | 69.07 | 69.55 | 68.95 | 69.06 | 15,021,636 | +0.08(+0.12%) |
Dec 19, 2013 | 69.29 | 69.29 | 68.55 | 68.98 | 9,740,381 | -0.50(-0.71%) |
Dec 18, 2013 | 68.20 | 69.49 | 67.32 | 69.47 | 12,903,331 | +1.48(+2.18%) |
Dec 17, 2013 | 68.47 | 68.49 | 67.87 | 67.99 | 11,664,149 | -0.53(-0.78%) |
Dec 16, 2013 | 68.56 | 69.23 | 68.36 | 68.52 | 8,814,686 | +0.02(+0.02%) |
Dec 13, 2013 | 68.53 | 68.88 | 68.30 | 68.50 | 10,547,131 | +0.14(+0.21%) |
Dec 12, 2013 | 69.60 | 69.64 | 68.29 | 68.36 | 16,380,302 | -1.46(-2.09%) |
Dec 11, 2013 | 70.79 | 70.83 | 69.76 | 69.82 | 12,566,272 | -0.77(-1.09%) |
Dec 10, 2013 | 70.93 | 71.08 | 70.46 | 70.60 | 9,569,808 | -0.23(-0.32%) |
Dec 09, 2013 | 70.71 | 70.85 | 70.27 | 70.82 | 9,300,288 | +0.00(+0.00%) |
Dec 06, 2013 | 70.19 | 70.85 | 70.06 | 70.82 | 9,708,378 | +1.10(+1.58%) |
Dec 05, 2013 | 70.06 | 70.21 | 69.49 | 69.72 | 11,541,982 | -0.49(-0.70%) |
Dec 04, 2013 | 70.31 | 70.68 | 69.84 | 70.21 | 8,269,994 | -0.25(-0.36%) |
Dec 03, 2013 | 70.64 | 70.70 | 70.12 | 70.47 | 12,073,744 | -0.23(-0.33%) |
Dec 02, 2013 | 70.80 | 70.99 | 70.47 | 70.70 | 7,770,039 | -0.28(-0.40%) |
Nov 29, 2013 | 71.41 | 71.62 | 70.81 | 70.99 | 5,476,337 | -0.24(-0.34%) |
Nov 27, 2013 | 71.50 | 71.52 | 70.95 | 71.23 | 6,139,043 | -0.06(-0.08%) |
Nov 26, 2013 | 71.68 | 71.89 | 71.22 | 71.29 | 9,664,630 | -0.43(-0.60%) |
Nov 25, 2013 | 71.61 | 71.98 | 71.30 | 71.71 | 8,493,742 | +0.28(+0.40%) |
Nov 22, 2013 | 70.78 | 71.68 | 70.78 | 71.43 | 8,617,286 | +0.53(+0.75%) |
Nov 21, 2013 | 71.09 | 71.31 | 70.78 | 70.90 | 9,045,076 | +0.04(+0.05%) |
Nov 20, 2013 | 70.70 | 71.10 | 70.50 | 70.86 | 9,502,070 | +0.22(+0.31%) |
Nov 19, 2013 | 70.20 | 70.69 | 70.00 | 70.64 | 8,893,458 | +0.42(+0.59%) |
Nov 18, 2013 | 70.27 | 70.45 | 70.01 | 70.23 | 11,388,026 | -0.07(-0.10%) |
Nov 15, 2013 | 69.73 | 70.30 | 69.67 | 70.29 | 9,491,630 | +0.35(+0.50%) |
Nov 14, 2013 | 69.56 | 70.11 | 69.56 | 69.94 | 9,459,872 | +0.43(+0.62%) |
Nov 13, 2013 | 69.53 | 69.59 | 68.75 | 69.51 | 12,020,786 | -0.16(-0.24%) |
Nov 12, 2013 | 69.99 | 70.07 | 69.26 | 69.68 | 10,258,267 | -0.54(-0.77%) |
Nov 11, 2013 | 69.98 | 70.48 | 69.96 | 70.22 | 6,342,084 | +0.18(+0.26%) |
Nov 08, 2013 | 68.98 | 70.08 | 68.93 | 70.04 | 9,708,823 | +1.01(+1.47%) |
Nov 07, 2013 | 69.40 | 69.52 | 69.03 | 69.03 | 8,213,271 | -0.26(-0.38%) |
Nov 06, 2013 | 69.28 | 69.41 | 69.05 | 69.29 | 7,117,323 | +0.17(+0.25%) |
Nov 05, 2013 | 68.92 | 69.22 | 68.72 | 69.12 | 7,149,674 | -0.16(-0.24%) |
Nov 04, 2013 | 69.60 | 69.63 | 68.83 | 69.28 | 9,212,794 | -0.25(-0.36%) |
Nov 01, 2013 | 68.80 | 69.69 | 68.80 | 69.53 | 9,185,993 | +0.57(+0.82%) |
Oct 31, 2013 | 69.15 | 69.52 | 68.75 | 68.97 | 10,425,717 | -0.13(-0.19%) |
Oct 30, 2013 | 69.46 | 69.59 | 69.00 | 69.10 | 8,453,167 | -0.26(-0.38%) |
Oct 29, 2013 | 69.11 | 69.39 | 68.95 | 69.36 | 8,172,900 | +0.56(+0.81%) |
Oct 28, 2013 | 68.48 | 69.11 | 68.45 | 68.80 | 8,779,024 | +0.22(+0.33%) |
Oct 25, 2013 | 68.54 | 68.72 | 68.35 | 68.58 | 8,164,820 | -0.19(-0.28%) |
Oct 24, 2013 | 69.00 | 69.25 | 68.62 | 68.77 | 7,048,599 | +0.19(+0.27%) |
Oct 23, 2013 | 68.57 | 68.83 | 68.16 | 68.59 | 8,660,363 | -0.19(-0.28%) |
Oct 22, 2013 | 68.16 | 68.93 | 68.14 | 68.78 | 12,938,413 | +0.86(+1.27%) |
Oct 21, 2013 | 68.24 | 68.24 | 67.60 | 67.92 | 9,309,285 | -0.32(-0.47%) |
Oct 18, 2013 | 68.33 | 68.55 | 67.87 | 68.24 | 12,196,035 | -0.25(-0.37%) |
Oct 17, 2013 | 67.67 | 68.51 | 67.60 | 68.49 | 11,497,997 | +0.64(+0.94%) |
Oct 16, 2013 | 67.34 | 67.90 | 67.14 | 67.85 | 10,727,273 | +0.88(+1.31%) |
Oct 15, 2013 | 67.27 | 68.11 | 66.97 | 66.97 | 14,797,482 | +0.10(+0.14%) |
Oct 14, 2013 | 66.15 | 66.94 | 66.00 | 66.88 | 12,329,827 | +0.26(+0.39%) |
Oct 11, 2013 | 66.00 | 66.64 | 65.55 | 66.61 | 11,346,373 | +1.24(+1.90%) |
Oct 10, 2013 | 64.58 | 65.37 | 64.57 | 65.37 | 11,611,423 | +1.36(+2.12%) |
Oct 09, 2013 | 63.99 | 64.22 | 63.67 | 64.02 | 10,756,140 | +0.26(+0.41%) |
Oct 08, 2013 | 64.51 | 64.60 | 63.73 | 63.76 | 11,641,618 | -0.73(-1.13%) |
Oct 07, 2013 | 64.57 | 64.78 | 64.26 | 64.49 | 7,610,823 | -0.54(-0.82%) |
Oct 04, 2013 | 64.66 | 65.10 | 64.46 | 65.02 | 8,129,050 | +0.54(+0.84%) |
Oct 03, 2013 | 64.93 | 65.09 | 64.25 | 64.48 | 10,372,098 | -0.53(-0.81%) |
Oct 02, 2013 | 64.89 | 65.01 | 64.37 | 65.01 | 8,520,206 | -0.13(-0.21%) |