Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 66.95 | 66.71 | 66.71 | 66.71 | 185,010 | +0.10(+0.15%) |
Dec 30, 2013 | 66.75 | 66.86 | 66.51 | 66.61 | 118,255 | -0.06(-0.09%) |
Dec 27, 2013 | 67.15 | 67.71 | 66.44 | 66.68 | 400,224 | -0.07(-0.11%) |
Dec 26, 2013 | 67.17 | 67.23 | 66.75 | 66.75 | 278,685 | -0.09(-0.13%) |
Dec 24, 2013 | 66.64 | 66.97 | 66.47 | 66.84 | 201,637 | +0.37(+0.56%) |
Dec 23, 2013 | 65.81 | 66.57 | 65.81 | 66.46 | 370,028 | +0.84(+1.28%) |
Dec 20, 2013 | 64.30 | 65.76 | 64.22 | 65.62 | 273,812 | +1.34(+2.09%) |
Dec 19, 2013 | 64.53 | 64.55 | 64.19 | 64.28 | 109,036 | -0.21(-0.33%) |
Dec 18, 2013 | 63.69 | 64.56 | 63.39 | 64.49 | 254,288 | +0.83(+1.31%) |
Dec 17, 2013 | 63.88 | 63.88 | 63.35 | 63.66 | 213,090 | -0.23(-0.36%) |
Dec 16, 2013 | 63.28 | 63.91 | 63.25 | 63.89 | 165,574 | +0.73(+1.16%) |
Dec 13, 2013 | 63.06 | 63.31 | 62.63 | 63.15 | 48,079 | +0.38(+0.61%) |
Dec 12, 2013 | 62.65 | 63.06 | 62.55 | 62.77 | 109,727 | +0.12(+0.18%) |
Dec 11, 2013 | 63.60 | 63.68 | 62.50 | 62.66 | 629,079 | -0.87(-1.36%) |
Dec 10, 2013 | 64.08 | 64.20 | 63.48 | 63.53 | 170,374 | -0.62(-0.97%) |
Dec 09, 2013 | 64.63 | 64.63 | 63.97 | 64.14 | 151,099 | -0.42(-0.64%) |
Dec 06, 2013 | 64.56 | 64.84 | 64.21 | 64.56 | 110,848 | +0.65(+1.01%) |
Dec 05, 2013 | 64.13 | 64.27 | 63.80 | 63.92 | 116,774 | -0.18(-0.27%) |
Dec 04, 2013 | 64.05 | 64.49 | 63.50 | 64.09 | 234,606 | -0.20(-0.30%) |
Dec 03, 2013 | 64.30 | 64.66 | 63.85 | 64.29 | 287,454 | -0.11(-0.16%) |
Dec 02, 2013 | 65.39 | 65.44 | 64.17 | 64.39 | 271,744 | -0.94(-1.44%) |
Nov 29, 2013 | 65.37 | 65.67 | 65.18 | 65.33 | 69,389 | +0.22(+0.34%) |
Nov 27, 2013 | 64.53 | 65.14 | 64.36 | 65.11 | 225,936 | +0.76(+1.18%) |
Nov 26, 2013 | 63.84 | 64.53 | 63.78 | 64.35 | 168,449 | +0.63(+0.99%) |
Nov 25, 2013 | 63.76 | 63.94 | 63.53 | 63.72 | 120,923 | +0.27(+0.42%) |
Nov 22, 2013 | 63.15 | 63.52 | 62.94 | 63.46 | 50,063 | +0.39(+0.62%) |
Nov 21, 2013 | 62.11 | 63.07 | 62.11 | 63.07 | 87,910 | +1.19(+1.92%) |
Nov 20, 2013 | 62.15 | 62.25 | 61.71 | 61.88 | 128,210 | -0.02(-0.03%) |
Nov 19, 2013 | 62.23 | 62.56 | 61.63 | 61.90 | 454,741 | -0.19(-0.30%) |
Nov 18, 2013 | 62.78 | 62.92 | 61.96 | 62.08 | 293,517 | -0.41(-0.65%) |
Nov 15, 2013 | 62.45 | 62.63 | 62.13 | 62.49 | 507,928 | +0.31(+0.50%) |
Nov 14, 2013 | 62.42 | 62.42 | 61.92 | 62.18 | 490,256 | +0.24(+0.39%) |
Nov 12, 2013 | 61.77 | 61.94 | 61.39 | 61.94 | 138,964 | +0.12(+0.19%) |
Nov 11, 2013 | 61.77 | 61.93 | 61.40 | 61.83 | 73,343 | +0.06(+0.10%) |
Nov 08, 2013 | 60.68 | 61.93 | 60.68 | 61.77 | 106,225 | +1.20(+1.99%) |
Nov 07, 2013 | 61.85 | 61.96 | 60.52 | 60.56 | 245,050 | -0.93(-1.51%) |
Nov 06, 2013 | 62.46 | 62.46 | 61.49 | 61.49 | 161,992 | -0.45(-0.73%) |
Nov 05, 2013 | 61.81 | 62.03 | 61.49 | 61.94 | 117,839 | +0.04(+0.06%) |
Nov 04, 2013 | 61.32 | 62.00 | 61.32 | 61.91 | 115,740 | +0.64(+1.04%) |
Nov 01, 2013 | 61.65 | 61.84 | 60.88 | 61.27 | 161,604 | -0.34(-0.55%) |
Oct 31, 2013 | 61.93 | 62.13 | 61.25 | 61.61 | 121,927 | -0.46(-0.74%) |
Oct 30, 2013 | 63.25 | 63.25 | 61.92 | 62.07 | 98,605 | -1.07(-1.70%) |
Oct 29, 2013 | 63.04 | 63.14 | 62.70 | 63.14 | 57,668 | +0.26(+0.41%) |
Oct 28, 2013 | 62.83 | 63.03 | 62.55 | 62.88 | 63,528 | -0.07(-0.11%) |
Oct 25, 2013 | 62.98 | 63.13 | 62.67 | 62.95 | 79,472 | +0.08(+0.13%) |
Oct 24, 2013 | 62.66 | 63.02 | 62.60 | 62.87 | 46,930 | +0.27(+0.44%) |
Oct 23, 2013 | 62.47 | 62.67 | 62.19 | 62.60 | 91,564 | -0.14(-0.23%) |
Oct 22, 2013 | 62.84 | 63.07 | 62.50 | 62.74 | 146,522 | +0.11(+0.17%) |
Oct 21, 2013 | 63.10 | 63.10 | 62.48 | 62.63 | 123,586 | -0.16(-0.25%) |
Oct 18, 2013 | 62.71 | 62.88 | 62.46 | 62.79 | 102,375 | +0.50(+0.81%) |
Oct 17, 2013 | 61.47 | 62.33 | 61.47 | 62.29 | 182,810 | +0.57(+0.93%) |
Oct 16, 2013 | 61.47 | 61.73 | 61.31 | 61.71 | 215,522 | +0.73(+1.20%) |
Oct 15, 2013 | 61.40 | 61.54 | 60.89 | 60.98 | 165,513 | -0.42(-0.69%) |
Oct 14, 2013 | 60.92 | 61.54 | 60.78 | 61.40 | 238,163 | +0.23(+0.38%) |
Oct 11, 2013 | 60.16 | 61.24 | 60.16 | 61.17 | 79,163 | +0.88(+1.47%) |
Oct 10, 2013 | 59.68 | 60.40 | 59.66 | 60.29 | 175,303 | +1.35(+2.30%) |
Oct 09, 2013 | 59.32 | 59.32 | 58.63 | 58.94 | 249,016 | -0.20(-0.34%) |
Oct 08, 2013 | 60.27 | 60.27 | 58.96 | 59.14 | 243,387 | -0.93(-1.55%) |
Oct 07, 2013 | 60.10 | 60.60 | 60.00 | 60.07 | 97,690 | -0.59(-0.98%) |
Oct 04, 2013 | 60.19 | 60.86 | 60.19 | 60.66 | 100,893 | +0.39(+0.65%) |
Oct 03, 2013 | 60.78 | 60.95 | 59.83 | 60.27 | 225,494 | -0.62(-1.02%) |
Oct 02, 2013 | 60.89 | 61.17 | 60.77 | 60.89 | 246,232 | -0.32(-0.52%) |