Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 63.87 | 64.07 | 64.07 | 64.07 | 5,527,318 | +0.19(+0.29%) |
Dec 30, 2013 | 64.49 | 65.08 | 63.44 | 63.88 | 3,681,796 | -0.69(-1.07%) |
Dec 27, 2013 | 64.18 | 64.69 | 64.00 | 64.57 | 2,208,532 | +0.44(+0.68%) |
Dec 26, 2013 | 64.30 | 64.71 | 64.00 | 64.13 | 2,321,051 | -0.09(-0.14%) |
Dec 24, 2013 | 64.06 | 64.23 | 63.45 | 64.23 | 1,281,335 | +0.24(+0.38%) |
Dec 23, 2013 | 64.61 | 64.83 | 63.68 | 63.98 | 3,913,565 | -0.34(-0.53%) |
Dec 20, 2013 | 63.27 | 64.63 | 63.15 | 64.32 | 8,211,907 | +1.22(+1.93%) |
Dec 19, 2013 | 61.71 | 63.33 | 61.52 | 63.11 | 6,646,003 | +1.27(+2.06%) |
Dec 18, 2013 | 60.94 | 61.98 | 60.44 | 61.84 | 7,813,643 | +0.90(+1.47%) |
Dec 17, 2013 | 61.05 | 61.27 | 60.12 | 60.94 | 4,547,821 | -0.03(-0.06%) |
Dec 16, 2013 | 60.82 | 61.82 | 60.82 | 60.97 | 5,389,771 | +0.27(+0.45%) |
Dec 13, 2013 | 60.18 | 60.82 | 59.73 | 60.70 | 5,879,724 | +0.25(+0.42%) |
Dec 12, 2013 | 59.82 | 60.81 | 59.64 | 60.45 | 4,993,967 | +0.80(+1.34%) |
Dec 11, 2013 | 60.55 | 60.74 | 59.55 | 59.65 | 5,553,911 | -1.16(-1.91%) |
Dec 10, 2013 | 60.52 | 61.81 | 60.36 | 60.81 | 5,965,851 | +0.45(+0.74%) |
Dec 09, 2013 | 61.42 | 61.55 | 59.66 | 60.36 | 11,196,366 | -0.73(-1.19%) |
Dec 06, 2013 | 63.73 | 63.78 | 61.03 | 61.09 | 9,621,636 | -2.04(-3.23%) |
Dec 05, 2013 | 63.11 | 64.03 | 62.66 | 63.13 | 5,858,176 | -0.67(-1.05%) |
Dec 04, 2013 | 63.21 | 64.55 | 63.17 | 63.79 | 4,914,083 | +0.63(+1.00%) |
Dec 03, 2013 | 62.77 | 63.64 | 62.70 | 63.16 | 5,454,078 | +0.18(+0.29%) |
Dec 02, 2013 | 63.36 | 63.57 | 62.27 | 62.98 | 3,973,129 | +0.00(+0.00%) |
Nov 29, 2013 | 63.55 | 63.79 | 62.67 | 62.98 | 2,945,226 | -0.55(-0.86%) |
Nov 27, 2013 | 64.48 | 64.77 | 63.18 | 63.53 | 4,402,218 | -1.06(-1.64%) |
Nov 26, 2013 | 64.64 | 65.45 | 64.01 | 64.58 | 4,162,651 | +0.00(+0.01%) |
Nov 25, 2013 | 64.63 | 64.65 | 63.24 | 64.58 | 4,948,670 | -0.37(-0.56%) |
Nov 22, 2013 | 64.97 | 65.05 | 63.88 | 64.95 | 3,322,670 | +0.32(+0.50%) |
Nov 21, 2013 | 64.17 | 64.87 | 64.05 | 64.63 | 4,033,595 | +0.91(+1.43%) |
Nov 20, 2013 | 64.45 | 64.80 | 63.44 | 63.71 | 3,943,745 | -0.37(-0.58%) |
Nov 19, 2013 | 64.17 | 64.69 | 63.23 | 64.08 | 4,080,267 | -0.24(-0.37%) |
Nov 18, 2013 | 65.46 | 65.73 | 63.92 | 64.32 | 3,971,607 | -1.09(-1.67%) |
Nov 15, 2013 | 65.00 | 65.71 | 64.08 | 65.42 | 5,662,008 | +0.65(+1.01%) |
Nov 14, 2013 | 64.69 | 64.92 | 64.11 | 64.76 | 4,834,488 | +0.08(+0.12%) |
Nov 13, 2013 | 63.53 | 64.84 | 63.28 | 64.68 | 6,173,996 | +0.90(+1.41%) |
Nov 12, 2013 | 65.16 | 65.30 | 63.29 | 63.78 | 5,998,436 | -1.66(-2.54%) |
Nov 11, 2013 | 65.35 | 65.52 | 64.75 | 65.44 | 4,313,807 | +0.19(+0.29%) |
Nov 08, 2013 | 65.32 | 66.13 | 65.10 | 65.26 | 7,306,334 | -0.24(-0.36%) |
Nov 07, 2013 | 68.44 | 68.80 | 63.00 | 65.49 | 11,840,412 | -1.93(-2.86%) |
Nov 06, 2013 | 69.21 | 69.81 | 67.16 | 67.42 | 6,101,359 | -1.18(-1.72%) |
Nov 05, 2013 | 69.98 | 69.98 | 68.52 | 68.60 | 4,823,264 | -1.42(-2.03%) |
Nov 04, 2013 | 68.89 | 70.08 | 68.60 | 70.03 | 3,584,559 | +1.71(+2.50%) |
Nov 01, 2013 | 68.18 | 68.72 | 66.95 | 68.32 | 4,759,136 | +0.22(+0.33%) |
Oct 31, 2013 | 68.70 | 69.05 | 67.45 | 68.10 | 5,179,278 | -0.74(-1.07%) |
Oct 30, 2013 | 71.12 | 71.32 | 68.28 | 68.83 | 5,127,683 | -1.81(-2.57%) |
Oct 29, 2013 | 69.80 | 70.91 | 69.59 | 70.65 | 3,748,613 | +1.02(+1.46%) |
Oct 28, 2013 | 70.17 | 70.20 | 69.42 | 69.63 | 2,402,177 | -0.39(-0.56%) |
Oct 25, 2013 | 69.60 | 70.27 | 69.20 | 70.02 | 3,385,515 | +0.77(+1.11%) |
Oct 24, 2013 | 67.97 | 69.69 | 67.22 | 69.25 | 5,346,950 | +1.14(+1.68%) |
Oct 23, 2013 | 69.90 | 69.90 | 67.37 | 68.11 | 6,942,694 | -2.56(-3.62%) |
Oct 22, 2013 | 71.30 | 71.87 | 70.07 | 70.67 | 5,147,914 | +0.32(+0.45%) |
Oct 21, 2013 | 69.85 | 70.81 | 69.72 | 70.36 | 3,150,259 | +0.20(+0.29%) |
Oct 18, 2013 | 69.72 | 70.30 | 69.03 | 70.15 | 5,645,535 | +0.92(+1.32%) |
Oct 17, 2013 | 69.35 | 69.62 | 68.44 | 69.24 | 6,082,512 | -0.34(-0.49%) |
Oct 16, 2013 | 69.65 | 70.95 | 69.27 | 69.58 | 5,995,636 | +0.89(+1.29%) |
Oct 15, 2013 | 68.80 | 69.46 | 68.33 | 68.70 | 3,978,125 | -0.34(-0.50%) |
Oct 14, 2013 | 67.63 | 69.05 | 67.24 | 69.04 | 3,239,122 | +0.79(+1.16%) |
Oct 11, 2013 | 66.47 | 69.00 | 66.44 | 68.25 | 5,114,174 | +1.57(+2.36%) |
Oct 10, 2013 | 66.12 | 66.71 | 65.94 | 66.68 | 3,957,859 | +1.27(+1.95%) |
Oct 09, 2013 | 65.71 | 66.18 | 64.67 | 65.40 | 5,034,407 | +0.02(+0.04%) |
Oct 08, 2013 | 65.71 | 66.60 | 64.98 | 65.38 | 4,632,921 | -0.52(-0.79%) |
Oct 07, 2013 | 65.67 | 66.43 | 65.30 | 65.90 | 4,486,098 | -0.67(-1.01%) |
Oct 04, 2013 | 65.55 | 66.68 | 65.03 | 66.57 | 4,204,515 | +1.06(+1.62%) |
Oct 03, 2013 | 65.57 | 65.67 | 64.82 | 65.51 | 3,298,407 | -0.21(-0.32%) |
Oct 02, 2013 | 65.54 | 65.72 | 64.51 | 65.72 | 3,553,943 | +0.08(+0.12%) |