Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 67.97 | 67.58 | 67.58 | 67.58 | 12,237 | -0.29(-0.42%) |
Dec 30, 2013 | 67.41 | 68.30 | 67.08 | 67.87 | 24,564 | +0.48(+0.71%) |
Dec 27, 2013 | 66.90 | 67.41 | 66.64 | 67.39 | 13,663 | +0.76(+1.14%) |
Dec 26, 2013 | 66.88 | 67.40 | 66.49 | 66.63 | 13,686 | -0.02(-0.03%) |
Dec 24, 2013 | 67.22 | 67.22 | 66.48 | 66.65 | 12,519 | -0.41(-0.61%) |
Dec 23, 2013 | 66.51 | 67.33 | 66.51 | 67.06 | 18,053 | +0.35(+0.53%) |
Dec 20, 2013 | 65.39 | 66.71 | 65.26 | 66.71 | 53,129 | +1.19(+1.82%) |
Dec 19, 2013 | 65.56 | 65.56 | 64.59 | 65.51 | 17,323 | -0.20(-0.31%) |
Dec 18, 2013 | 64.44 | 65.90 | 63.72 | 65.72 | 10,863 | +1.61(+2.51%) |
Dec 17, 2013 | 65.77 | 65.77 | 63.78 | 64.11 | 35,897 | -1.97(-2.98%) |
Dec 16, 2013 | 64.41 | 66.32 | 64.41 | 66.08 | 45,896 | +1.75(+2.73%) |
Dec 13, 2013 | 63.75 | 64.80 | 62.98 | 64.32 | 13,145 | +0.54(+0.85%) |
Dec 12, 2013 | 63.77 | 64.20 | 63.40 | 63.78 | 14,537 | +0.01(+0.01%) |
Dec 11, 2013 | 64.62 | 65.09 | 63.20 | 63.77 | 13,410 | -0.94(-1.46%) |
Dec 10, 2013 | 65.18 | 65.18 | 64.36 | 64.71 | 16,427 | -0.28(-0.43%) |
Dec 09, 2013 | 64.28 | 65.03 | 64.13 | 64.99 | 16,870 | +0.95(+1.49%) |
Dec 06, 2013 | 64.20 | 64.85 | 63.63 | 64.04 | 0 | +0.23(+0.36%) |
Dec 05, 2013 | 63.71 | 64.37 | 63.58 | 63.81 | 0 | +0.25(+0.39%) |
Dec 04, 2013 | 63.27 | 63.83 | 63.07 | 63.56 | 0 | +0.06(+0.10%) |
Dec 03, 2013 | 62.26 | 63.70 | 61.42 | 63.49 | 0 | +1.12(+1.79%) |
Dec 02, 2013 | 63.08 | 63.30 | 62.09 | 62.38 | 0 | -0.32(-0.52%) |
Nov 29, 2013 | 63.25 | 63.69 | 62.70 | 62.70 | 0 | -0.73(-1.15%) |
Nov 27, 2013 | 62.74 | 63.62 | 62.12 | 63.43 | 0 | +0.69(+1.10%) |
Nov 26, 2013 | 61.44 | 62.79 | 61.08 | 62.74 | 0 | +1.28(+2.09%) |
Nov 25, 2013 | 61.36 | 61.45 | 60.97 | 61.45 | 0 | +0.18(+0.30%) |
Nov 22, 2013 | 60.62 | 61.33 | 60.62 | 61.27 | 0 | +0.32(+0.53%) |
Nov 21, 2013 | 60.93 | 60.95 | 60.48 | 60.94 | 10,563 | +0.09(+0.15%) |
Nov 20, 2013 | 60.23 | 60.94 | 60.09 | 60.85 | 0 | +0.78(+1.29%) |
Nov 19, 2013 | 59.97 | 60.14 | 59.84 | 60.08 | 12,057 | +0.13(+0.22%) |
Nov 18, 2013 | 60.09 | 60.09 | 59.72 | 59.95 | 0 | -0.06(-0.09%) |
Nov 15, 2013 | 59.98 | 60.09 | 59.75 | 60.00 | 0 | -0.08(-0.14%) |
Nov 14, 2013 | 60.09 | 60.09 | 59.82 | 60.09 | 0 | +0.06(+0.09%) |
Nov 13, 2013 | 60.07 | 60.09 | 59.64 | 60.03 | 0 | -0.05(-0.08%) |
Nov 12, 2013 | 59.72 | 60.08 | 59.30 | 60.08 | 0 | +0.31(+0.53%) |
Nov 11, 2013 | 59.15 | 59.90 | 59.15 | 59.76 | 0 | +0.37(+0.62%) |
Nov 08, 2013 | 58.53 | 59.40 | 58.26 | 59.39 | 0 | +1.16(+2.00%) |
Nov 07, 2013 | 58.64 | 59.07 | 58.02 | 58.23 | 18,445 | -0.17(-0.28%) |
Nov 06, 2013 | 58.75 | 59.35 | 58.40 | 58.40 | 0 | -0.43(-0.74%) |
Nov 05, 2013 | 58.79 | 59.08 | 58.64 | 58.83 | 0 | +0.14(+0.24%) |
Nov 04, 2013 | 58.83 | 59.07 | 58.43 | 58.69 | 12,666 | +0.01(+0.02%) |
Nov 01, 2013 | 58.35 | 58.87 | 58.16 | 58.68 | 0 | +0.21(+0.36%) |
Oct 31, 2013 | 59.36 | 59.36 | 58.39 | 58.47 | 0 | -0.66(-1.11%) |
Oct 30, 2013 | 59.05 | 59.40 | 58.15 | 59.12 | 20,583 | +0.35(+0.60%) |
Oct 29, 2013 | 58.39 | 58.80 | 58.05 | 58.77 | 0 | -0.06(-0.11%) |
Oct 28, 2013 | 58.62 | 58.84 | 58.41 | 58.84 | 0 | +0.30(+0.52%) |
Oct 25, 2013 | 58.77 | 58.77 | 58.50 | 58.53 | 0 | -0.23(-0.39%) |
Oct 24, 2013 | 58.53 | 58.81 | 58.28 | 58.76 | 14,167 | +0.58(+1.00%) |
Oct 23, 2013 | 58.07 | 58.43 | 57.73 | 58.19 | 0 | -0.28(-0.47%) |
Oct 22, 2013 | 58.53 | 58.84 | 58.07 | 58.46 | 13,109 | -0.04(-0.06%) |
Oct 21, 2013 | 58.30 | 58.65 | 57.97 | 58.50 | 18,200 | -0.02(-0.03%) |
Oct 18, 2013 | 58.46 | 58.72 | 57.88 | 58.52 | 18,552 | +0.15(+0.25%) |
Oct 17, 2013 | 57.73 | 58.41 | 57.31 | 58.37 | 25,864 | +0.77(+1.34%) |
Oct 16, 2013 | 57.19 | 57.75 | 56.57 | 57.60 | 36,155 | +0.59(+1.03%) |
Oct 15, 2013 | 57.12 | 57.48 | 56.57 | 57.01 | 0 | +0.07(+0.13%) |
Oct 14, 2013 | 56.59 | 57.78 | 55.44 | 56.93 | 41,138 | -0.07(-0.13%) |
Oct 11, 2013 | 57.12 | 57.59 | 55.88 | 57.01 | 0 | -0.01(-0.02%) |
Oct 10, 2013 | 56.01 | 57.02 | 55.67 | 57.02 | 21,624 | +1.63(+2.94%) |
Oct 09, 2013 | 54.77 | 55.67 | 54.68 | 55.39 | 0 | +0.92(+1.69%) |
Oct 08, 2013 | 55.44 | 55.61 | 54.32 | 54.47 | 42,396 | -0.77(-1.40%) |
Oct 07, 2013 | 55.96 | 56.10 | 55.21 | 55.24 | 0 | -0.85(-1.51%) |
Oct 04, 2013 | 56.20 | 56.84 | 55.75 | 56.09 | 0 | -0.13(-0.23%) |
Oct 03, 2013 | 57.05 | 57.28 | 56.21 | 56.22 | 0 | -0.89(-1.56%) |
Oct 02, 2013 | 57.04 | 57.37 | 57.04 | 57.11 | 10,191 | -0.12(-0.21%) |