Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 76.88 | 77.10 | 77.10 | 77.10 | 1,168,254 | +0.34(+0.44%) |
Dec 30, 2013 | 76.77 | 76.79 | 76.54 | 76.75 | 2,469,350 | +0.07(+0.09%) |
Dec 27, 2013 | 76.93 | 76.94 | 76.62 | 76.68 | 796,796 | -0.07(-0.09%) |
Dec 26, 2013 | 76.63 | 76.82 | 76.50 | 76.75 | 1,925,582 | +0.34(+0.45%) |
Dec 24, 2013 | 76.29 | 76.44 | 76.20 | 76.41 | 894,953 | +0.14(+0.19%) |
Dec 23, 2013 | 76.18 | 76.27 | 75.97 | 76.27 | 1,604,864 | +0.57(+0.75%) |
Dec 20, 2013 | 75.21 | 75.92 | 75.19 | 75.70 | 4,755,440 | +0.55(+0.74%) |
Dec 19, 2013 | 75.02 | 75.23 | 74.85 | 75.15 | 1,372,271 | -0.09(-0.12%) |
Dec 18, 2013 | 74.26 | 75.26 | 73.54 | 75.24 | 1,936,624 | +1.11(+1.49%) |
Dec 17, 2013 | 74.44 | 74.44 | 73.94 | 74.13 | 1,587,062 | -0.17(-0.23%) |
Dec 16, 2013 | 74.13 | 74.54 | 74.12 | 74.30 | 1,684,441 | +0.44(+0.59%) |
Dec 13, 2013 | 74.00 | 74.11 | 73.72 | 73.86 | 1,241,246 | +0.02(+0.02%) |
Dec 12, 2013 | 74.08 | 74.13 | 73.71 | 73.84 | 1,646,812 | -0.23(-0.31%) |
Dec 11, 2013 | 74.93 | 74.95 | 73.98 | 74.08 | 2,295,071 | -0.70(-0.93%) |
Dec 10, 2013 | 74.86 | 75.09 | 74.76 | 74.77 | 1,804,176 | -0.27(-0.36%) |
Dec 09, 2013 | 75.15 | 75.23 | 74.97 | 75.04 | 1,876,418 | +0.14(+0.19%) |
Dec 06, 2013 | 74.92 | 74.98 | 74.58 | 74.90 | 2,324,217 | +0.66(+0.89%) |
Dec 05, 2013 | 74.26 | 74.46 | 74.14 | 74.24 | 2,048,321 | -0.14(-0.19%) |
Dec 04, 2013 | 74.24 | 74.68 | 73.80 | 74.38 | 2,004,450 | -0.07(-0.10%) |
Dec 03, 2013 | 74.41 | 74.68 | 74.23 | 74.45 | 1,380,278 | -0.23(-0.31%) |
Dec 02, 2013 | 75.04 | 75.09 | 74.61 | 74.68 | 1,720,732 | -0.28(-0.37%) |
Nov 29, 2013 | 75.00 | 75.22 | 74.90 | 74.96 | 656,603 | +0.07(+0.10%) |
Nov 27, 2013 | 74.81 | 74.93 | 74.67 | 74.89 | 1,700,336 | +0.24(+0.32%) |
Nov 26, 2013 | 74.50 | 74.89 | 74.36 | 74.65 | 2,339,342 | +0.13(+0.17%) |
Nov 25, 2013 | 74.77 | 74.78 | 74.36 | 74.52 | 1,469,652 | -0.03(-0.04%) |
Nov 22, 2013 | 74.28 | 74.61 | 74.15 | 74.55 | 2,063,198 | +0.45(+0.60%) |
Nov 21, 2013 | 73.68 | 74.15 | 73.68 | 74.10 | 1,664,996 | +0.55(+0.75%) |
Nov 20, 2013 | 73.90 | 74.16 | 73.33 | 73.55 | 2,040,339 | -0.23(-0.31%) |
Nov 19, 2013 | 74.00 | 74.20 | 73.67 | 73.78 | 1,287,616 | -0.35(-0.47%) |
Nov 18, 2013 | 74.68 | 74.69 | 73.91 | 74.13 | 1,260,030 | -0.39(-0.53%) |
Nov 15, 2013 | 74.41 | 74.52 | 74.22 | 74.52 | 1,048,714 | +0.29(+0.40%) |
Nov 14, 2013 | 73.89 | 74.30 | 73.83 | 74.23 | 1,264,651 | +0.38(+0.51%) |
Nov 13, 2013 | 72.85 | 73.85 | 72.75 | 73.85 | 1,854,511 | +0.71(+0.98%) |
Nov 12, 2013 | 72.97 | 73.19 | 72.85 | 73.14 | 1,412,877 | +0.01(+0.01%) |
Nov 11, 2013 | 73.15 | 73.29 | 72.95 | 73.13 | 1,248,784 | -0.01(-0.01%) |
Nov 08, 2013 | 72.30 | 73.14 | 72.23 | 73.14 | 3,358,036 | +0.88(+1.21%) |
Nov 07, 2013 | 73.58 | 73.58 | 72.22 | 72.26 | 1,975,146 | -1.13(-1.55%) |
Nov 06, 2013 | 73.54 | 73.65 | 73.15 | 73.40 | 1,285,543 | +0.17(+0.23%) |
Nov 05, 2013 | 73.06 | 73.37 | 72.76 | 73.23 | 1,204,573 | -0.12(-0.16%) |
Nov 04, 2013 | 73.39 | 73.39 | 72.91 | 73.34 | 1,575,002 | +0.28(+0.38%) |
Nov 01, 2013 | 73.11 | 73.38 | 72.76 | 73.07 | 2,128,362 | +0.11(+0.15%) |
Oct 31, 2013 | 73.07 | 73.41 | 72.78 | 72.95 | 2,845,543 | -0.14(-0.19%) |
Oct 30, 2013 | 73.50 | 73.67 | 72.83 | 73.09 | 1,862,347 | -0.39(-0.54%) |
Oct 29, 2013 | 73.38 | 73.51 | 73.09 | 73.49 | 1,552,964 | +0.38(+0.53%) |
Oct 28, 2013 | 73.14 | 73.26 | 72.88 | 73.10 | 2,753,914 | +0.04(+0.06%) |
Oct 25, 2013 | 72.88 | 73.09 | 72.70 | 73.06 | 1,599,612 | +0.37(+0.50%) |
Oct 24, 2013 | 72.51 | 72.76 | 72.40 | 72.69 | 1,274,637 | +0.31(+0.43%) |
Oct 23, 2013 | 72.39 | 72.44 | 72.02 | 72.38 | 1,535,967 | -0.26(-0.36%) |
Oct 22, 2013 | 72.43 | 72.90 | 72.26 | 72.64 | 1,767,133 | +0.43(+0.59%) |
Oct 21, 2013 | 72.17 | 72.42 | 72.07 | 72.21 | 1,728,101 | -0.02(-0.02%) |
Oct 18, 2013 | 71.98 | 72.29 | 71.82 | 72.23 | 1,694,755 | +0.59(+0.82%) |
Oct 17, 2013 | 70.91 | 71.65 | 70.89 | 71.64 | 2,239,225 | +0.42(+0.59%) |
Oct 16, 2013 | 70.72 | 71.22 | 70.60 | 71.22 | 1,394,397 | +1.00(+1.43%) |
Oct 15, 2013 | 70.58 | 70.82 | 70.14 | 70.22 | 1,280,547 | -0.49(-0.70%) |
Oct 14, 2013 | 69.92 | 70.77 | 69.90 | 70.71 | 1,555,115 | +0.28(+0.39%) |
Oct 11, 2013 | 69.87 | 70.43 | 69.82 | 70.43 | 1,640,336 | +0.51(+0.73%) |
Oct 10, 2013 | 69.15 | 69.98 | 69.09 | 69.92 | 2,594,463 | +1.50(+2.19%) |
Oct 09, 2013 | 68.71 | 68.71 | 67.96 | 68.42 | 2,349,045 | -0.13(-0.18%) |
Oct 08, 2013 | 69.53 | 69.63 | 68.51 | 68.54 | 9,147,242 | -1.04(-1.49%) |
Oct 07, 2013 | 69.68 | 70.12 | 69.58 | 69.58 | 2,107,657 | -0.71(-1.00%) |
Oct 04, 2013 | 69.81 | 70.39 | 69.72 | 70.29 | 2,573,496 | +0.55(+0.79%) |
Oct 03, 2013 | 70.25 | 70.37 | 69.38 | 69.73 | 2,123,448 | -0.67(-0.95%) |
Oct 02, 2013 | 70.14 | 70.42 | 69.89 | 70.40 | 1,873,260 | -0.12(-0.16%) |