Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 64.26 | 63.69 | 63.69 | 63.69 | 18,243 | -0.64(-0.99%) |
Dec 30, 2013 | 63.68 | 64.42 | 63.68 | 64.33 | 32,590 | +0.75(+1.18%) |
Dec 27, 2013 | 63.68 | 63.68 | 63.39 | 63.58 | 5,699 | -0.41(-0.64%) |
Dec 26, 2013 | 63.96 | 63.99 | 63.70 | 63.99 | 18,510 | -0.35(-0.54%) |
Dec 24, 2013 | 64.52 | 64.72 | 64.33 | 64.33 | 2,795 | -0.79(-1.21%) |
Dec 23, 2013 | 65.41 | 65.63 | 65.07 | 65.12 | 12,254 | -0.30(-0.46%) |
Dec 20, 2013 | 64.92 | 65.42 | 64.63 | 65.42 | 6,019 | +1.62(+2.54%) |
Dec 19, 2013 | 63.99 | 64.11 | 63.80 | 63.80 | 3,316 | +0.05(+0.08%) |
Dec 18, 2013 | 63.56 | 64.27 | 62.26 | 63.75 | 58,477 | -0.46(-0.72%) |
Dec 17, 2013 | 63.75 | 64.23 | 63.75 | 64.21 | 14,589 | +0.42(+0.66%) |
Dec 16, 2013 | 64.49 | 64.71 | 63.73 | 63.79 | 45,130 | -0.38(-0.59%) |
Dec 13, 2013 | 64.05 | 64.29 | 64.02 | 64.17 | 21,213 | +0.59(+0.93%) |
Dec 12, 2013 | 64.06 | 64.11 | 63.58 | 63.58 | 48,167 | -0.40(-0.63%) |
Dec 11, 2013 | 64.33 | 64.45 | 63.98 | 63.98 | 90,241 | -0.90(-1.39%) |
Dec 10, 2013 | 64.73 | 64.88 | 64.54 | 64.88 | 9,154 | +0.92(+1.44%) |
Dec 09, 2013 | 63.76 | 64.06 | 63.76 | 63.95 | 10,479 | +0.63(+0.99%) |
Dec 06, 2013 | 63.62 | 63.68 | 63.33 | 63.33 | 4,345 | +0.05(+0.08%) |
Dec 05, 2013 | 63.34 | 63.72 | 63.18 | 63.28 | 34,536 | -0.24(-0.38%) |
Dec 04, 2013 | 63.55 | 63.86 | 63.49 | 63.52 | 6,222 | -1.13(-1.74%) |
Dec 03, 2013 | 64.66 | 64.74 | 64.52 | 64.64 | 8,049 | +0.42(+0.66%) |
Dec 02, 2013 | 64.55 | 64.55 | 64.22 | 64.22 | 1,737 | -0.46(-0.71%) |
Nov 29, 2013 | 64.56 | 64.73 | 64.56 | 64.68 | 777 | +0.18(+0.28%) |
Nov 27, 2013 | 64.98 | 65.01 | 64.50 | 64.50 | 4,286 | -0.47(-0.72%) |
Nov 26, 2013 | 64.92 | 65.26 | 64.92 | 64.97 | 20,548 | +0.46(+0.71%) |
Nov 25, 2013 | 64.09 | 64.64 | 64.09 | 64.51 | 20,306 | +0.27(+0.42%) |
Nov 22, 2013 | 64.06 | 64.52 | 64.00 | 64.24 | 62,308 | +1.08(+1.71%) |
Nov 21, 2013 | 62.90 | 63.46 | 62.36 | 63.16 | 9,952 | +0.27(+0.42%) |
Nov 20, 2013 | 65.07 | 65.16 | 62.90 | 62.90 | 25,152 | -2.06(-3.17%) |
Nov 19, 2013 | 65.40 | 65.54 | 64.96 | 64.96 | 3,718 | -0.56(-0.86%) |
Nov 18, 2013 | 65.08 | 65.66 | 65.08 | 65.52 | 2,053 | +0.49(+0.76%) |
Nov 15, 2013 | 64.90 | 65.03 | 64.69 | 65.03 | 128,846 | -0.05(-0.08%) |
Nov 14, 2013 | 64.91 | 65.60 | 64.67 | 65.08 | 8,532 | +1.08(+1.69%) |
Nov 12, 2013 | 63.87 | 64.00 | 63.73 | 64.00 | 991 | +0.64(+1.00%) |
Nov 11, 2013 | 63.86 | 63.93 | 63.37 | 63.37 | 16,930 | -0.47(-0.73%) |
Nov 08, 2013 | 64.60 | 64.68 | 63.78 | 63.83 | 295,482 | -2.51(-3.78%) |
Nov 07, 2013 | 65.35 | 66.40 | 65.35 | 66.35 | 18,966 | +0.94(+1.43%) |
Nov 06, 2013 | 65.41 | 65.42 | 65.09 | 65.41 | 5,389 | -0.14(-0.21%) |
Nov 05, 2013 | 65.79 | 66.32 | 65.54 | 65.54 | 6,252 | -1.34(-2.00%) |
Nov 04, 2013 | 67.28 | 67.28 | 66.81 | 66.88 | 15,671 | +0.00(+0.00%) |
Nov 01, 2013 | 67.47 | 67.47 | 66.87 | 66.88 | 2,767 | -1.17(-1.72%) |
Oct 31, 2013 | 68.26 | 68.26 | 67.65 | 68.05 | 69,012 | +0.33(+0.48%) |
Oct 30, 2013 | 68.14 | 68.80 | 67.54 | 67.73 | 2,847 | -0.57(-0.83%) |
Oct 29, 2013 | 68.18 | 68.35 | 67.98 | 68.30 | 6,886 | -0.13(-0.19%) |
Oct 28, 2013 | 68.70 | 68.82 | 68.43 | 68.43 | 3,344 | -0.43(-0.62%) |
Oct 25, 2013 | 68.83 | 68.98 | 68.70 | 68.86 | 12,566 | +0.36(+0.53%) |
Oct 24, 2013 | 69.19 | 69.28 | 68.46 | 68.50 | 9,446 | -0.29(-0.42%) |
Oct 23, 2013 | 68.81 | 69.18 | 68.79 | 68.79 | 22,892 | +0.46(+0.67%) |
Oct 22, 2013 | 68.11 | 68.67 | 68.11 | 68.33 | 35,676 | +1.06(+1.58%) |
Oct 21, 2013 | 67.28 | 67.46 | 67.26 | 67.26 | 10,677 | -0.39(-0.58%) |
Oct 18, 2013 | 67.75 | 68.08 | 67.65 | 67.65 | 7,240 | +0.08(+0.12%) |
Oct 17, 2013 | 67.16 | 67.72 | 67.16 | 67.57 | 8,629 | +1.19(+1.80%) |
Oct 16, 2013 | 65.01 | 66.40 | 65.01 | 66.38 | 55,108 | +1.19(+1.82%) |
Oct 15, 2013 | 65.79 | 65.79 | 65.19 | 65.19 | 10,864 | -0.10(-0.16%) |
Oct 14, 2013 | 66.02 | 66.35 | 65.04 | 65.29 | 34,213 | -0.93(-1.40%) |
Oct 11, 2013 | 66.57 | 66.91 | 66.07 | 66.22 | 227,446 | +0.25(+0.38%) |
Oct 10, 2013 | 65.13 | 65.97 | 64.94 | 65.97 | 82,943 | +0.26(+0.39%) |
Oct 09, 2013 | 66.54 | 66.54 | 65.71 | 65.71 | 798,485 | -1.07(-1.61%) |
Oct 08, 2013 | 66.62 | 67.07 | 66.62 | 66.78 | 34,572 | +0.19(+0.28%) |
Oct 07, 2013 | 66.81 | 66.81 | 66.59 | 66.59 | 7,625 | +0.41(+0.63%) |
Oct 04, 2013 | 66.18 | 66.21 | 65.98 | 66.18 | 4,198 | -0.26(-0.40%) |
Oct 03, 2013 | 66.43 | 66.91 | 66.41 | 66.44 | 9,855 | -0.18(-0.27%) |
Oct 02, 2013 | 66.57 | 67.03 | 66.35 | 66.62 | 46,355 | +0.27(+0.41%) |