Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 70.56 | 70.77 | 70.77 | 70.77 | 42,952 | +0.35(+0.50%) |
Dec 30, 2013 | 70.59 | 70.66 | 70.30 | 70.42 | 40,869 | -0.14(-0.20%) |
Dec 27, 2013 | 70.55 | 70.66 | 70.47 | 70.56 | 19,446 | +0.03(+0.04%) |
Dec 26, 2013 | 70.63 | 70.64 | 70.45 | 70.53 | 27,825 | +0.09(+0.13%) |
Dec 24, 2013 | 70.42 | 70.45 | 70.27 | 70.44 | 23,572 | +0.06(+0.08%) |
Dec 23, 2013 | 70.06 | 70.44 | 70.06 | 70.38 | 72,510 | +0.46(+0.65%) |
Dec 20, 2013 | 69.48 | 70.04 | 69.48 | 69.93 | 88,314 | +0.52(+0.75%) |
Dec 19, 2013 | 69.36 | 69.61 | 69.29 | 69.40 | 396,781 | -0.16(-0.23%) |
Dec 18, 2013 | 68.19 | 69.58 | 67.80 | 69.56 | 61,295 | +1.61(+2.37%) |
Dec 17, 2013 | 68.37 | 68.37 | 67.87 | 67.96 | 32,241 | -0.29(-0.43%) |
Dec 16, 2013 | 68.11 | 68.44 | 68.11 | 68.25 | 88,693 | +0.48(+0.71%) |
Dec 13, 2013 | 67.99 | 67.99 | 67.47 | 67.77 | 43,858 | +0.10(+0.15%) |
Dec 12, 2013 | 67.45 | 67.88 | 67.38 | 67.67 | 89,935 | +0.16(+0.23%) |
Dec 11, 2013 | 68.33 | 68.33 | 67.41 | 67.51 | 341,035 | -0.65(-0.95%) |
Dec 10, 2013 | 68.33 | 68.54 | 68.16 | 68.16 | 31,213 | -0.21(-0.30%) |
Dec 09, 2013 | 68.41 | 68.60 | 68.32 | 68.37 | 100,991 | +0.26(+0.38%) |
Dec 06, 2013 | 67.96 | 68.31 | 67.75 | 68.11 | 34,632 | +0.78(+1.16%) |
Dec 05, 2013 | 67.81 | 67.81 | 67.23 | 67.33 | 21,051 | -0.70(-1.04%) |
Dec 04, 2013 | 67.61 | 68.27 | 67.49 | 68.03 | 85,740 | +0.19(+0.27%) |
Dec 03, 2013 | 68.25 | 68.59 | 67.58 | 67.85 | 44,977 | -0.74(-1.08%) |
Dec 02, 2013 | 68.70 | 69.24 | 68.52 | 68.59 | 54,820 | -0.07(-0.10%) |
Nov 29, 2013 | 68.87 | 69.10 | 68.65 | 68.65 | 26,809 | -0.16(-0.23%) |
Nov 27, 2013 | 68.77 | 68.90 | 68.63 | 68.81 | 27,447 | +0.22(+0.32%) |
Nov 26, 2013 | 68.86 | 68.92 | 68.60 | 68.60 | 116,885 | -0.08(-0.12%) |
Nov 25, 2013 | 68.58 | 68.95 | 68.57 | 68.68 | 154,337 | +0.24(+0.34%) |
Nov 22, 2013 | 68.15 | 68.44 | 67.97 | 68.44 | 33,709 | +0.43(+0.63%) |
Nov 21, 2013 | 67.18 | 68.10 | 67.18 | 68.02 | 53,116 | +1.02(+1.52%) |
Nov 20, 2013 | 67.30 | 67.34 | 66.80 | 67.00 | 200,347 | -0.03(-0.05%) |
Nov 19, 2013 | 66.88 | 67.36 | 66.83 | 67.03 | 31,213 | +0.20(+0.30%) |
Nov 18, 2013 | 66.91 | 67.33 | 66.69 | 66.83 | 38,789 | +0.07(+0.10%) |
Nov 15, 2013 | 66.71 | 66.85 | 66.71 | 66.76 | 25,880 | +0.36(+0.55%) |
Nov 14, 2013 | 66.23 | 66.47 | 65.83 | 66.40 | 58,792 | +0.39(+0.59%) |
Nov 13, 2013 | 65.19 | 66.01 | 65.03 | 66.01 | 25,508 | +0.56(+0.85%) |
Nov 12, 2013 | 65.78 | 65.84 | 65.30 | 65.46 | 40,381 | -0.56(-0.84%) |
Nov 11, 2013 | 65.88 | 66.11 | 65.68 | 66.01 | 43,796 | +0.12(+0.18%) |
Nov 08, 2013 | 64.64 | 65.89 | 64.64 | 65.89 | 33,078 | +1.79(+2.80%) |
Nov 07, 2013 | 65.03 | 65.22 | 64.10 | 64.10 | 96,128 | -0.87(-1.33%) |
Nov 06, 2013 | 65.05 | 65.09 | 64.75 | 64.97 | 40,332 | +0.30(+0.47%) |
Nov 05, 2013 | 64.55 | 64.85 | 64.41 | 64.66 | 94,983 | -0.11(-0.17%) |
Nov 04, 2013 | 64.98 | 65.07 | 64.74 | 64.77 | 49,423 | -0.11(-0.17%) |
Nov 01, 2013 | 64.53 | 64.97 | 64.53 | 64.88 | 42,255 | +0.36(+0.56%) |
Oct 31, 2013 | 65.19 | 65.19 | 64.52 | 64.52 | 68,949 | -0.86(-1.31%) |
Oct 30, 2013 | 65.67 | 65.79 | 65.22 | 65.38 | 28,664 | -0.24(-0.36%) |
Oct 29, 2013 | 65.67 | 65.67 | 65.45 | 65.62 | 24,186 | +0.17(+0.26%) |
Oct 28, 2013 | 65.52 | 65.60 | 65.25 | 65.45 | 40,665 | +0.04(+0.06%) |
Oct 25, 2013 | 65.21 | 65.42 | 65.13 | 65.41 | 33,614 | +0.19(+0.30%) |
Oct 24, 2013 | 65.16 | 65.28 | 64.84 | 65.21 | 40,918 | +0.20(+0.31%) |
Oct 23, 2013 | 65.23 | 65.23 | 64.85 | 65.01 | 114,849 | -0.51(-0.77%) |
Oct 22, 2013 | 65.67 | 65.88 | 65.40 | 65.51 | 64,984 | -0.09(-0.14%) |
Oct 21, 2013 | 65.58 | 65.75 | 65.51 | 65.61 | 62,663 | -0.07(-0.10%) |
Oct 18, 2013 | 65.58 | 65.73 | 65.15 | 65.67 | 46,704 | +0.35(+0.53%) |
Oct 17, 2013 | 64.42 | 65.41 | 64.42 | 65.33 | 40,011 | +0.36(+0.55%) |
Oct 16, 2013 | 63.78 | 64.98 | 63.78 | 64.97 | 153,633 | +1.59(+2.51%) |
Oct 15, 2013 | 63.85 | 64.13 | 63.29 | 63.38 | 56,538 | -0.54(-0.84%) |
Oct 14, 2013 | 62.96 | 64.02 | 62.96 | 63.92 | 42,977 | +0.39(+0.61%) |
Oct 11, 2013 | 62.96 | 63.64 | 62.82 | 63.54 | 104,409 | +0.41(+0.65%) |
Oct 10, 2013 | 62.15 | 63.19 | 62.15 | 63.12 | 69,136 | +1.77(+2.88%) |
Oct 09, 2013 | 61.33 | 61.67 | 60.90 | 61.36 | 162,915 | +0.29(+0.47%) |
Oct 08, 2013 | 61.97 | 62.00 | 61.07 | 61.07 | 105,176 | -0.86(-1.39%) |
Oct 07, 2013 | 62.24 | 62.35 | 61.93 | 61.93 | 94,574 | -0.94(-1.50%) |
Oct 04, 2013 | 62.35 | 62.92 | 62.25 | 62.87 | 134,485 | +0.55(+0.88%) |
Oct 03, 2013 | 62.48 | 62.68 | 61.84 | 62.32 | 238,462 | -0.29(-0.47%) |
Oct 02, 2013 | 62.54 | 62.78 | 62.27 | 62.62 | 67,334 | -0.19(-0.31%) |