Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 64.26 | 63.71 | 63.71 | 63.71 | 80,700 | -0.67(-1.04%) |
Dec 30, 2013 | 64.52 | 64.72 | 63.89 | 64.38 | 90,319 | -0.29(-0.45%) |
Dec 27, 2013 | 64.95 | 65.74 | 64.30 | 64.67 | 91,530 | -0.04(-0.06%) |
Dec 26, 2013 | 65.12 | 65.29 | 64.30 | 64.71 | 72,295 | -0.29(-0.45%) |
Dec 24, 2013 | 64.78 | 65.84 | 64.05 | 65.00 | 54,046 | +0.36(+0.56%) |
Dec 23, 2013 | 64.50 | 64.66 | 63.78 | 64.64 | 119,075 | +0.18(+0.28%) |
Dec 20, 2013 | 64.49 | 65.07 | 63.73 | 64.46 | 289,032 | +0.23(+0.36%) |
Dec 19, 2013 | 64.98 | 65.70 | 64.21 | 64.23 | 92,769 | -0.98(-1.50%) |
Dec 18, 2013 | 64.88 | 65.43 | 64.55 | 65.21 | 140,210 | +0.51(+0.79%) |
Dec 17, 2013 | 64.75 | 65.00 | 64.19 | 64.70 | 143,209 | -0.27(-0.42%) |
Dec 16, 2013 | 64.28 | 64.98 | 64.28 | 64.97 | 111,901 | +0.76(+1.18%) |
Dec 13, 2013 | 63.93 | 65.00 | 63.85 | 64.21 | 79,093 | +0.25(+0.39%) |
Dec 12, 2013 | 63.93 | 64.36 | 63.39 | 63.96 | 135,382 | +0.05(+0.08%) |
Dec 11, 2013 | 65.59 | 65.59 | 63.58 | 63.91 | 144,220 | -1.46(-2.23%) |
Dec 10, 2013 | 65.78 | 65.78 | 64.93 | 65.37 | 139,650 | -0.35(-0.53%) |
Dec 09, 2013 | 65.84 | 66.45 | 65.16 | 65.72 | 103,769 | -0.23(-0.35%) |
Dec 06, 2013 | 65.73 | 66.28 | 65.12 | 65.95 | 0 | +0.63(+0.96%) |
Dec 05, 2013 | 65.61 | 66.02 | 64.85 | 65.32 | 0 | -0.46(-0.70%) |
Dec 04, 2013 | 66.03 | 66.20 | 64.73 | 65.78 | 0 | -0.34(-0.51%) |
Dec 03, 2013 | 66.00 | 66.50 | 64.94 | 66.12 | 0 | -0.13(-0.20%) |
Dec 02, 2013 | 65.68 | 66.62 | 65.33 | 66.25 | 0 | +0.56(+0.86%) |
Nov 29, 2013 | 66.02 | 66.51 | 65.45 | 65.69 | 0 | +0.00(+0.01%) |
Nov 27, 2013 | 64.58 | 66.20 | 64.58 | 65.68 | 0 | +1.10(+1.70%) |
Nov 26, 2013 | 63.51 | 64.87 | 63.15 | 64.58 | 0 | +1.06(+1.67%) |
Nov 25, 2013 | 63.62 | 64.01 | 63.30 | 63.52 | 69,231 | -0.22(-0.35%) |
Nov 22, 2013 | 63.30 | 64.11 | 62.08 | 63.74 | 0 | +0.38(+0.60%) |
Nov 21, 2013 | 63.20 | 64.10 | 62.08 | 63.36 | 65,195 | +0.15(+0.24%) |
Nov 20, 2013 | 61.43 | 64.29 | 60.75 | 63.21 | 0 | +2.03(+3.32%) |
Nov 19, 2013 | 61.85 | 61.97 | 60.93 | 61.18 | 91,082 | -0.56(-0.91%) |
Nov 18, 2013 | 62.58 | 63.14 | 61.22 | 61.74 | 0 | -0.74(-1.18%) |
Nov 15, 2013 | 62.70 | 62.82 | 62.15 | 62.48 | 0 | +0.15(+0.24%) |
Nov 14, 2013 | 62.53 | 62.65 | 61.60 | 62.33 | 0 | -0.14(-0.22%) |
Nov 13, 2013 | 61.86 | 62.57 | 61.57 | 62.47 | 0 | +0.39(+0.63%) |
Nov 12, 2013 | 61.48 | 62.26 | 60.88 | 62.08 | 0 | +0.57(+0.93%) |
Nov 11, 2013 | 62.58 | 62.86 | 60.84 | 61.51 | 0 | -1.29(-2.05%) |
Nov 08, 2013 | 61.45 | 62.99 | 61.19 | 62.80 | 0 | +1.27(+2.06%) |
Nov 07, 2013 | 61.20 | 61.61 | 61.00 | 61.53 | 117,911 | +0.21(+0.34%) |
Nov 06, 2013 | 61.22 | 61.85 | 60.67 | 61.32 | 84,164 | +0.04(+0.07%) |
Nov 05, 2013 | 61.00 | 61.44 | 60.42 | 61.28 | 0 | -0.10(-0.16%) |
Nov 04, 2013 | 60.88 | 61.71 | 60.46 | 61.38 | 101,525 | +0.52(+0.85%) |
Nov 01, 2013 | 61.68 | 62.45 | 60.06 | 60.86 | 0 | -0.94(-1.52%) |
Oct 31, 2013 | 62.51 | 62.68 | 61.72 | 61.80 | 0 | -0.79(-1.26%) |
Oct 30, 2013 | 63.42 | 63.43 | 62.37 | 62.59 | 72,437 | -0.64(-1.01%) |
Oct 29, 2013 | 62.19 | 63.33 | 61.88 | 63.23 | 0 | +0.89(+1.43%) |
Oct 28, 2013 | 62.42 | 63.49 | 62.14 | 62.34 | 0 | -0.48(-0.76%) |
Oct 25, 2013 | 64.00 | 65.00 | 62.64 | 62.82 | 0 | -0.84(-1.32%) |
Oct 24, 2013 | 66.46 | 67.73 | 60.43 | 63.66 | 708,925 | -4.38(-6.44%) |
Oct 23, 2013 | 67.56 | 68.65 | 66.92 | 68.04 | 0 | +0.39(+0.58%) |
Oct 22, 2013 | 64.77 | 67.84 | 63.98 | 67.65 | 415,904 | +3.85(+6.03%) |
Oct 21, 2013 | 65.60 | 66.40 | 63.21 | 63.80 | 191,993 | -1.91(-2.91%) |
Oct 18, 2013 | 66.95 | 67.25 | 65.67 | 65.71 | 118,876 | -0.78(-1.17%) |
Oct 17, 2013 | 64.62 | 66.51 | 64.62 | 66.49 | 110,160 | +1.51(+2.32%) |
Oct 16, 2013 | 66.26 | 66.26 | 64.49 | 64.98 | 132,091 | -0.77(-1.17%) |
Oct 15, 2013 | 66.04 | 66.79 | 65.00 | 65.75 | 201,871 | -0.75(-1.13%) |
Oct 14, 2013 | 65.32 | 67.15 | 65.11 | 66.50 | 119,711 | +1.00(+1.53%) |
Oct 11, 2013 | 64.51 | 65.55 | 64.20 | 65.50 | 0 | +0.60(+0.92%) |
Oct 10, 2013 | 64.60 | 65.62 | 64.32 | 64.90 | 135,311 | +1.03(+1.61%) |
Oct 09, 2013 | 64.96 | 65.46 | 63.38 | 63.87 | 155,281 | -1.23(-1.89%) |
Oct 08, 2013 | 66.44 | 67.25 | 64.88 | 65.10 | 94,116 | -1.46(-2.19%) |
Oct 07, 2013 | 67.30 | 67.90 | 66.26 | 66.56 | 0 | -1.25(-1.84%) |
Oct 04, 2013 | 66.43 | 68.48 | 66.43 | 67.81 | 0 | +1.17(+1.76%) |
Oct 03, 2013 | 68.31 | 68.31 | 66.60 | 66.64 | 0 | -1.68(-2.46%) |
Oct 02, 2013 | 68.21 | 69.05 | 68.06 | 68.32 | 55,655 | -0.42(-0.61%) |