Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 79.47 | 79.45 | 79.45 | 79.45 | 786,800 | +0.26(+0.33%) |
Dec 30, 2013 | 78.72 | 79.36 | 78.72 | 79.19 | 910,995 | +0.16(+0.20%) |
Dec 27, 2013 | 79.67 | 79.69 | 78.95 | 79.03 | 665,003 | -0.28(-0.35%) |
Dec 26, 2013 | 79.29 | 79.66 | 79.13 | 79.31 | 544,874 | +0.15(+0.19%) |
Dec 24, 2013 | 78.83 | 79.46 | 78.72 | 79.16 | 515,011 | +0.46(+0.58%) |
Dec 23, 2013 | 79.13 | 79.37 | 78.62 | 78.70 | 1,230,025 | -0.20(-0.25%) |
Dec 20, 2013 | 78.19 | 79.24 | 78.13 | 78.90 | 2,277,663 | +1.14(+1.47%) |
Dec 19, 2013 | 77.69 | 78.47 | 77.42 | 77.76 | 1,940,379 | -0.35(-0.45%) |
Dec 18, 2013 | 76.03 | 78.21 | 75.62 | 78.11 | 3,398,523 | +2.34(+3.09%) |
Dec 17, 2013 | 75.96 | 76.24 | 75.11 | 75.77 | 1,757,119 | -0.14(-0.18%) |
Dec 16, 2013 | 76.05 | 76.47 | 75.52 | 75.91 | 2,482,639 | +1.71(+2.30%) |
Dec 13, 2013 | 73.61 | 74.81 | 73.56 | 74.20 | 2,630,034 | +0.94(+1.28%) |
Dec 12, 2013 | 73.36 | 74.00 | 72.76 | 73.26 | 3,034,278 | +1.04(+1.44%) |
Dec 11, 2013 | 72.60 | 73.35 | 72.08 | 72.22 | 1,850,367 | -1.68(-2.27%) |
Dec 10, 2013 | 74.26 | 74.44 | 73.35 | 73.90 | 1,339,646 | -0.41(-0.55%) |
Dec 09, 2013 | 74.01 | 74.61 | 73.85 | 74.31 | 1,021,722 | +0.33(+0.45%) |
Dec 06, 2013 | 73.82 | 74.13 | 73.43 | 73.98 | 892,689 | +1.11(+1.52%) |
Dec 05, 2013 | 73.23 | 73.68 | 72.77 | 72.87 | 1,022,054 | -0.50(-0.68%) |
Dec 04, 2013 | 73.56 | 73.76 | 71.97 | 73.37 | 1,803,805 | -0.78(-1.05%) |
Dec 03, 2013 | 74.08 | 75.06 | 73.63 | 74.15 | 1,467,953 | -0.27(-0.36%) |
Dec 02, 2013 | 74.44 | 75.28 | 73.96 | 74.42 | 1,192,056 | -0.06(-0.08%) |
Nov 29, 2013 | 74.41 | 74.99 | 74.34 | 74.48 | 527,511 | +0.07(+0.09%) |
Nov 27, 2013 | 74.62 | 74.67 | 73.94 | 74.41 | 825,034 | +0.14(+0.19%) |
Nov 26, 2013 | 74.26 | 74.83 | 74.06 | 74.27 | 1,092,716 | -0.06(-0.08%) |
Nov 25, 2013 | 74.42 | 74.55 | 73.91 | 74.33 | 1,111,582 | +0.33(+0.45%) |
Nov 22, 2013 | 74.30 | 74.67 | 73.49 | 74.00 | 1,666,265 | -0.24(-0.32%) |
Nov 21, 2013 | 74.04 | 74.74 | 73.75 | 74.24 | 1,211,040 | +0.62(+0.84%) |
Nov 20, 2013 | 74.34 | 75.02 | 73.44 | 73.62 | 1,151,383 | -0.61(-0.82%) |
Nov 19, 2013 | 74.47 | 74.86 | 73.88 | 74.23 | 969,958 | -0.42(-0.56%) |
Nov 18, 2013 | 74.95 | 75.46 | 74.36 | 74.65 | 1,532,211 | -0.27(-0.36%) |
Nov 15, 2013 | 74.81 | 75.00 | 74.40 | 74.92 | 1,439,691 | +0.20(+0.27%) |
Nov 14, 2013 | 74.87 | 74.90 | 74.13 | 74.72 | 833,319 | +0.61(+0.82%) |
Nov 12, 2013 | 74.21 | 74.81 | 73.74 | 74.11 | 1,625,425 | -0.08(-0.11%) |
Nov 11, 2013 | 74.41 | 74.90 | 74.02 | 74.19 | 912,312 | -0.25(-0.34%) |
Nov 08, 2013 | 73.00 | 74.49 | 72.77 | 74.44 | 1,840,166 | +1.37(+1.87%) |
Nov 07, 2013 | 74.82 | 74.83 | 72.97 | 73.07 | 1,481,845 | -1.69(-2.26%) |
Nov 06, 2013 | 74.97 | 75.45 | 74.53 | 74.76 | 1,383,473 | +0.08(+0.11%) |
Nov 05, 2013 | 74.69 | 74.98 | 74.12 | 74.68 | 1,438,312 | -0.17(-0.23%) |
Nov 04, 2013 | 74.90 | 75.07 | 74.62 | 74.85 | 1,982,209 | +0.22(+0.29%) |
Nov 01, 2013 | 74.07 | 75.00 | 73.99 | 74.63 | 2,440,235 | +1.01(+1.37%) |
Oct 31, 2013 | 74.07 | 74.93 | 73.62 | 73.62 | 1,963,683 | -0.42(-0.57%) |
Oct 30, 2013 | 74.51 | 74.70 | 73.56 | 74.04 | 1,078,302 | -0.34(-0.46%) |
Oct 29, 2013 | 74.01 | 74.48 | 73.44 | 74.38 | 1,677,263 | +0.14(+0.19%) |
Oct 28, 2013 | 74.68 | 74.77 | 73.77 | 74.24 | 1,949,594 | -0.32(-0.43%) |
Oct 25, 2013 | 73.95 | 74.99 | 73.51 | 74.56 | 2,907,555 | +0.95(+1.29%) |
Oct 24, 2013 | 71.79 | 73.74 | 70.60 | 73.61 | 4,131,652 | +3.16(+4.49%) |
Oct 23, 2013 | 70.29 | 70.51 | 69.91 | 70.45 | 2,216,512 | -0.20(-0.28%) |
Oct 22, 2013 | 70.42 | 70.83 | 69.94 | 70.65 | 2,058,518 | +0.19(+0.27%) |
Oct 21, 2013 | 70.60 | 70.76 | 69.80 | 70.46 | 1,251,077 | -0.15(-0.21%) |
Oct 18, 2013 | 69.67 | 70.85 | 69.61 | 70.61 | 2,182,166 | +1.48(+2.14%) |
Oct 17, 2013 | 68.05 | 69.17 | 67.85 | 69.13 | 1,147,670 | +0.93(+1.36%) |
Oct 16, 2013 | 67.74 | 68.70 | 67.43 | 68.20 | 1,571,073 | +1.02(+1.52%) |
Oct 15, 2013 | 67.09 | 67.58 | 66.65 | 67.18 | 1,665,637 | -0.32(-0.47%) |
Oct 14, 2013 | 67.07 | 67.64 | 66.78 | 67.50 | 1,188,179 | +0.01(+0.01%) |
Oct 11, 2013 | 66.19 | 67.61 | 66.08 | 67.49 | 2,054,520 | +1.29(+1.95%) |
Oct 10, 2013 | 65.91 | 66.42 | 65.87 | 66.20 | 1,455,815 | +1.16(+1.78%) |
Oct 09, 2013 | 65.29 | 65.54 | 64.40 | 65.04 | 1,968,153 | -0.05(-0.08%) |
Oct 08, 2013 | 65.98 | 66.30 | 65.05 | 65.09 | 1,253,308 | -0.89(-1.35%) |
Oct 07, 2013 | 66.12 | 66.47 | 65.93 | 65.98 | 879,681 | -1.00(-1.49%) |
Oct 04, 2013 | 66.33 | 67.13 | 66.01 | 66.98 | 1,091,669 | +0.74(+1.12%) |
Oct 03, 2013 | 66.85 | 67.02 | 65.71 | 66.24 | 1,424,696 | -0.71(-1.06%) |
Oct 02, 2013 | 66.36 | 67.21 | 66.00 | 66.95 | 1,914,458 | +0.17(+0.25%) |