Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 61.73 | 62.34 | 62.34 | 62.34 | 2,615,738 | +0.67(+1.08%) |
Dec 30, 2013 | 62.44 | 62.50 | 61.61 | 61.67 | 2,386,307 | -0.60(-0.96%) |
Dec 27, 2013 | 61.93 | 62.44 | 61.85 | 62.27 | 2,772,478 | +0.53(+0.85%) |
Dec 26, 2013 | 61.81 | 61.92 | 61.63 | 61.75 | 1,956,028 | +0.19(+0.31%) |
Dec 24, 2013 | 61.08 | 61.64 | 60.96 | 61.56 | 1,487,961 | +0.60(+0.98%) |
Dec 23, 2013 | 61.70 | 61.72 | 60.88 | 60.96 | 3,203,944 | -0.47(-0.77%) |
Dec 20, 2013 | 61.17 | 61.69 | 60.95 | 61.43 | 4,414,978 | +0.46(+0.76%) |
Dec 19, 2013 | 60.95 | 61.10 | 60.49 | 60.97 | 3,133,225 | -0.10(-0.17%) |
Dec 18, 2013 | 60.98 | 61.11 | 60.04 | 61.07 | 6,386,409 | -0.18(-0.29%) |
Dec 17, 2013 | 62.04 | 62.05 | 61.19 | 61.25 | 3,460,614 | -0.61(-0.99%) |
Dec 16, 2013 | 61.89 | 62.00 | 61.15 | 61.86 | 5,091,010 | +0.14(+0.23%) |
Dec 13, 2013 | 61.80 | 62.13 | 61.38 | 61.72 | 3,566,488 | +0.16(+0.25%) |
Dec 12, 2013 | 61.50 | 62.03 | 61.22 | 61.57 | 4,466,598 | +0.13(+0.22%) |
Dec 11, 2013 | 62.21 | 62.29 | 61.34 | 61.43 | 3,576,170 | -0.60(-0.97%) |
Dec 10, 2013 | 62.36 | 62.47 | 61.77 | 62.04 | 5,195,217 | -0.82(-1.31%) |
Dec 09, 2013 | 63.60 | 63.77 | 62.73 | 62.86 | 5,614,507 | -1.10(-1.72%) |
Dec 06, 2013 | 64.63 | 64.71 | 63.81 | 63.96 | 2,405,904 | -0.02(-0.02%) |
Dec 05, 2013 | 63.92 | 64.17 | 63.59 | 63.97 | 2,502,240 | -0.19(-0.29%) |
Dec 04, 2013 | 64.41 | 64.79 | 63.53 | 64.16 | 2,500,067 | -0.40(-0.62%) |
Dec 03, 2013 | 63.58 | 64.59 | 63.83 | 64.56 | 3,611,747 | +0.73(+1.14%) |
Dec 02, 2013 | 63.87 | 64.49 | 63.31 | 63.83 | 3,225,556 | +0.15(+0.23%) |
Nov 29, 2013 | 63.88 | 64.26 | 63.61 | 63.68 | 1,659,271 | +0.03(+0.05%) |
Nov 27, 2013 | 63.69 | 64.19 | 63.21 | 63.65 | 2,639,838 | -0.23(-0.35%) |
Nov 26, 2013 | 64.54 | 64.66 | 63.15 | 63.88 | 3,797,976 | -0.67(-1.04%) |
Nov 25, 2013 | 64.95 | 65.25 | 64.22 | 64.55 | 3,413,811 | -0.82(-1.25%) |
Nov 22, 2013 | 65.59 | 65.65 | 64.90 | 65.37 | 2,911,205 | -0.16(-0.24%) |
Nov 21, 2013 | 65.50 | 65.78 | 64.99 | 65.53 | 3,696,525 | +0.39(+0.60%) |
Nov 20, 2013 | 65.08 | 65.63 | 64.90 | 65.14 | 2,656,165 | +0.16(+0.24%) |
Nov 19, 2013 | 65.25 | 65.39 | 64.64 | 64.98 | 3,554,446 | -0.23(-0.35%) |
Nov 18, 2013 | 65.93 | 66.10 | 64.91 | 65.21 | 4,352,909 | -0.66(-1.01%) |
Nov 15, 2013 | 65.62 | 66.19 | 65.51 | 65.87 | 4,245,558 | +0.58(+0.89%) |
Nov 14, 2013 | 64.39 | 65.33 | 63.74 | 65.29 | 4,006,123 | +0.89(+1.38%) |
Nov 13, 2013 | 64.47 | 64.56 | 63.90 | 64.40 | 2,898,337 | -0.10(-0.16%) |
Nov 12, 2013 | 64.36 | 65.00 | 64.14 | 64.50 | 2,797,686 | -0.33(-0.51%) |
Nov 11, 2013 | 64.54 | 65.00 | 64.04 | 64.83 | 3,343,388 | +0.60(+0.94%) |
Nov 08, 2013 | 62.76 | 64.27 | 62.76 | 64.23 | 3,711,369 | +1.40(+2.23%) |
Nov 07, 2013 | 63.88 | 63.90 | 62.60 | 62.83 | 3,617,208 | -0.77(-1.22%) |
Nov 06, 2013 | 63.04 | 63.64 | 62.63 | 63.61 | 3,228,245 | +0.84(+1.34%) |
Nov 05, 2013 | 62.96 | 63.41 | 62.36 | 62.76 | 3,000,773 | -0.46(-0.73%) |
Nov 04, 2013 | 63.41 | 63.51 | 62.84 | 63.22 | 2,105,514 | +0.06(+0.10%) |
Nov 01, 2013 | 63.45 | 63.65 | 62.36 | 63.16 | 3,815,922 | -0.27(-0.43%) |
Oct 31, 2013 | 63.82 | 64.15 | 63.18 | 63.43 | 3,608,820 | -0.47(-0.73%) |
Oct 30, 2013 | 64.08 | 64.33 | 63.50 | 63.90 | 3,019,893 | -0.02(-0.02%) |
Oct 29, 2013 | 64.54 | 64.57 | 63.59 | 63.92 | 4,612,670 | -0.87(-1.34%) |
Oct 28, 2013 | 64.58 | 64.91 | 64.16 | 64.79 | 4,788,204 | +0.15(+0.23%) |
Oct 25, 2013 | 64.10 | 64.66 | 63.40 | 64.64 | 8,015,638 | +2.81(+4.54%) |
Oct 24, 2013 | 61.32 | 62.02 | 61.14 | 61.83 | 6,256,805 | +0.25(+0.41%) |
Oct 23, 2013 | 63.17 | 63.17 | 61.35 | 61.58 | 5,850,014 | -2.02(-3.18%) |
Oct 22, 2013 | 64.15 | 64.34 | 63.44 | 63.61 | 3,342,031 | -0.37(-0.57%) |
Oct 21, 2013 | 64.06 | 64.39 | 63.76 | 63.97 | 2,899,512 | -0.23(-0.35%) |
Oct 18, 2013 | 63.84 | 64.41 | 63.83 | 64.20 | 3,732,554 | +0.91(+1.44%) |
Oct 17, 2013 | 63.29 | 63.59 | 63.00 | 63.29 | 2,534,268 | -0.12(-0.20%) |
Oct 16, 2013 | 62.75 | 63.55 | 62.75 | 63.41 | 3,942,833 | +0.94(+1.50%) |
Oct 15, 2013 | 62.19 | 62.82 | 62.02 | 62.47 | 3,265,373 | -0.10(-0.16%) |
Oct 14, 2013 | 61.60 | 62.72 | 61.45 | 62.57 | 2,996,439 | +0.59(+0.96%) |
Oct 11, 2013 | 61.66 | 62.10 | 61.18 | 61.98 | 2,843,134 | +0.05(+0.08%) |
Oct 10, 2013 | 61.33 | 61.93 | 61.23 | 61.93 | 2,801,304 | +1.16(+1.92%) |
Oct 09, 2013 | 61.09 | 61.12 | 60.53 | 60.77 | 3,278,046 | -0.32(-0.52%) |
Oct 08, 2013 | 61.36 | 61.90 | 61.07 | 61.09 | 3,187,097 | -0.30(-0.48%) |
Oct 07, 2013 | 61.82 | 62.06 | 61.35 | 61.39 | 3,580,783 | -0.77(-1.23%) |
Oct 04, 2013 | 61.59 | 62.47 | 61.32 | 62.15 | 2,271,853 | +0.56(+0.91%) |
Oct 03, 2013 | 61.89 | 62.09 | 61.19 | 61.59 | 2,552,991 | -0.45(-0.72%) |
Oct 02, 2013 | 61.32 | 62.11 | 61.16 | 62.04 | 2,606,579 | +0.46(+0.75%) |