Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 68.21 | 69.01 | 69.01 | 69.01 | 260,538 | +0.62(+0.90%) |
Dec 30, 2013 | 68.18 | 68.61 | 67.75 | 68.39 | 36,443 | +0.00(+0.00%) |
Dec 27, 2013 | 68.36 | 69.18 | 67.93 | 68.39 | 73,455 | -0.02(-0.03%) |
Dec 26, 2013 | 68.21 | 68.89 | 67.75 | 68.41 | 56,013 | +0.42(+0.61%) |
Dec 24, 2013 | 67.13 | 68.34 | 67.13 | 67.99 | 23,381 | +0.74(+1.09%) |
Dec 23, 2013 | 67.09 | 67.26 | 66.90 | 67.26 | 36,142 | +0.35(+0.53%) |
Dec 20, 2013 | 66.72 | 67.26 | 66.10 | 66.90 | 90,223 | +0.50(+0.75%) |
Dec 19, 2013 | 67.16 | 67.16 | 66.39 | 66.40 | 60,070 | -0.85(-1.27%) |
Dec 18, 2013 | 65.65 | 67.26 | 65.65 | 67.26 | 77,635 | +1.49(+2.27%) |
Dec 17, 2013 | 66.85 | 67.26 | 65.71 | 65.77 | 79,460 | -1.15(-1.71%) |
Dec 16, 2013 | 67.26 | 67.48 | 66.72 | 66.91 | 121,711 | -0.28(-0.42%) |
Dec 13, 2013 | 66.18 | 67.26 | 65.83 | 67.19 | 104,119 | +1.33(+2.01%) |
Dec 12, 2013 | 65.98 | 66.16 | 65.56 | 65.87 | 82,070 | +0.05(+0.07%) |
Dec 11, 2013 | 66.07 | 66.27 | 65.49 | 65.82 | 90,018 | -0.11(-0.17%) |
Dec 10, 2013 | 66.80 | 67.22 | 65.53 | 65.93 | 100,647 | -1.15(-1.72%) |
Dec 09, 2013 | 65.75 | 67.54 | 65.46 | 67.08 | 131,313 | +1.34(+2.03%) |
Dec 06, 2013 | 65.89 | 66.19 | 65.60 | 65.75 | 0 | +0.55(+0.85%) |
Dec 05, 2013 | 65.90 | 66.15 | 64.72 | 65.19 | 0 | -0.68(-1.03%) |
Dec 04, 2013 | 66.19 | 66.66 | 65.04 | 65.88 | 0 | -0.36(-0.55%) |
Dec 03, 2013 | 66.32 | 67.17 | 65.82 | 66.24 | 0 | +0.04(+0.05%) |
Dec 02, 2013 | 67.28 | 67.28 | 65.93 | 66.20 | 0 | -0.89(-1.33%) |
Nov 29, 2013 | 67.26 | 67.38 | 66.58 | 67.09 | 0 | +0.05(+0.07%) |
Nov 27, 2013 | 66.33 | 67.07 | 65.47 | 67.05 | 0 | +0.96(+1.46%) |
Nov 26, 2013 | 66.36 | 66.69 | 64.25 | 66.09 | 0 | -0.32(-0.48%) |
Nov 25, 2013 | 66.98 | 67.30 | 66.21 | 66.40 | 78,644 | -0.45(-0.67%) |
Nov 22, 2013 | 66.67 | 67.19 | 66.39 | 66.85 | 0 | +0.01(+0.01%) |
Nov 21, 2013 | 66.80 | 67.30 | 66.39 | 66.84 | 77,613 | +0.03(+0.04%) |
Nov 20, 2013 | 66.98 | 67.33 | 63.67 | 66.81 | 0 | +0.30(+0.45%) |
Nov 19, 2013 | 67.53 | 68.48 | 66.36 | 66.51 | 67,626 | -1.19(-1.76%) |
Nov 18, 2013 | 68.40 | 68.70 | 67.62 | 67.70 | 0 | -0.95(-1.39%) |
Nov 15, 2013 | 68.89 | 68.94 | 68.02 | 68.66 | 0 | -0.34(-0.49%) |
Nov 14, 2013 | 68.66 | 69.26 | 68.12 | 68.99 | 0 | +2.19(+3.28%) |
Nov 12, 2013 | 66.16 | 67.36 | 62.96 | 66.80 | 0 | +0.22(+0.33%) |
Nov 11, 2013 | 66.65 | 67.22 | 66.16 | 66.59 | 0 | -0.41(-0.62%) |
Nov 08, 2013 | 65.77 | 67.23 | 65.55 | 67.00 | 0 | +1.03(+1.56%) |
Nov 07, 2013 | 65.05 | 66.15 | 64.89 | 65.97 | 53,047 | +1.00(+1.53%) |
Nov 06, 2013 | 63.89 | 65.23 | 63.50 | 64.97 | 43,095 | +1.38(+2.17%) |
Nov 05, 2013 | 63.12 | 64.16 | 63.08 | 63.60 | 0 | +0.37(+0.59%) |
Nov 04, 2013 | 63.73 | 64.24 | 62.71 | 63.22 | 61,511 | -0.48(-0.75%) |
Nov 01, 2013 | 63.98 | 64.30 | 62.63 | 63.70 | 0 | -0.39(-0.61%) |
Oct 31, 2013 | 63.44 | 64.82 | 62.76 | 64.09 | 0 | +0.05(+0.08%) |
Oct 30, 2013 | 65.19 | 65.87 | 63.73 | 64.04 | 12,771 | -1.01(-1.55%) |
Oct 29, 2013 | 65.88 | 66.13 | 64.34 | 65.05 | 0 | -0.46(-0.71%) |
Oct 28, 2013 | 65.62 | 66.25 | 64.70 | 65.51 | 0 | +0.36(+0.56%) |
Oct 25, 2013 | 65.68 | 65.68 | 64.91 | 65.14 | 0 | -0.36(-0.55%) |
Oct 24, 2013 | 64.93 | 66.00 | 64.93 | 65.51 | 22,193 | +0.61(+0.94%) |
Oct 23, 2013 | 63.44 | 65.03 | 63.44 | 64.90 | 0 | +0.92(+1.44%) |
Oct 22, 2013 | 63.43 | 64.08 | 62.98 | 63.98 | 32,392 | +0.49(+0.77%) |
Oct 21, 2013 | 62.92 | 63.62 | 62.78 | 63.49 | 24,081 | +0.54(+0.86%) |
Oct 18, 2013 | 62.45 | 62.97 | 61.63 | 62.94 | 48,708 | +1.15(+1.86%) |
Oct 17, 2013 | 61.57 | 62.18 | 61.09 | 61.79 | 18,336 | +0.12(+0.19%) |
Oct 16, 2013 | 61.37 | 62.08 | 61.18 | 61.67 | 19,995 | +0.53(+0.86%) |
Oct 15, 2013 | 61.33 | 61.71 | 61.05 | 61.15 | 25,892 | -0.19(-0.31%) |
Oct 14, 2013 | 60.41 | 61.48 | 60.41 | 61.34 | 23,908 | +0.82(+1.36%) |
Oct 11, 2013 | 59.96 | 61.30 | 59.96 | 60.51 | 0 | +0.15(+0.26%) |
Oct 10, 2013 | 59.63 | 60.70 | 59.63 | 60.36 | 37,917 | +1.65(+2.81%) |
Oct 09, 2013 | 58.12 | 59.00 | 57.56 | 58.71 | 33,194 | +0.84(+1.46%) |
Oct 08, 2013 | 58.25 | 58.65 | 57.50 | 57.87 | 43,317 | -0.45(-0.78%) |
Oct 07, 2013 | 59.32 | 59.54 | 58.32 | 58.32 | 0 | -1.32(-2.22%) |
Oct 04, 2013 | 59.50 | 60.26 | 59.50 | 59.64 | 0 | +0.02(+0.03%) |
Oct 03, 2013 | 61.42 | 61.54 | 59.25 | 59.63 | 0 | -1.75(-2.85%) |
Oct 02, 2013 | 61.47 | 61.86 | 60.73 | 61.38 | 32,953 | +0.06(+0.10%) |