Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 68.35 | 68.13 | 68.13 | 68.13 | 82,040 | -0.18(-0.26%) |
Dec 30, 2013 | 68.15 | 68.41 | 67.50 | 68.31 | 76,014 | -0.11(-0.16%) |
Dec 27, 2013 | 68.90 | 69.00 | 68.36 | 68.42 | 63,026 | -0.28(-0.40%) |
Dec 26, 2013 | 68.58 | 69.06 | 68.45 | 68.69 | 66,659 | +0.27(+0.39%) |
Dec 24, 2013 | 68.47 | 68.64 | 68.03 | 68.43 | 46,423 | +0.06(+0.09%) |
Dec 23, 2013 | 67.98 | 68.57 | 67.83 | 68.37 | 125,393 | +1.42(+2.12%) |
Dec 20, 2013 | 66.38 | 67.06 | 65.95 | 66.95 | 174,809 | +1.07(+1.63%) |
Dec 19, 2013 | 65.69 | 66.23 | 65.44 | 65.88 | 97,127 | -0.08(-0.12%) |
Dec 18, 2013 | 64.72 | 65.96 | 64.28 | 65.96 | 151,650 | +1.60(+2.48%) |
Dec 17, 2013 | 65.13 | 66.39 | 64.06 | 64.36 | 99,096 | -0.73(-1.12%) |
Dec 16, 2013 | 65.29 | 66.09 | 64.17 | 65.09 | 81,300 | +0.14(+0.21%) |
Dec 13, 2013 | 65.26 | 65.26 | 64.31 | 64.95 | 109,684 | -0.01(-0.02%) |
Dec 12, 2013 | 64.41 | 65.40 | 64.35 | 64.96 | 81,758 | +0.59(+0.92%) |
Dec 11, 2013 | 66.18 | 66.18 | 64.17 | 64.37 | 77,087 | -1.81(-2.74%) |
Dec 10, 2013 | 66.44 | 66.76 | 65.61 | 66.18 | 88,683 | -0.40(-0.61%) |
Dec 09, 2013 | 67.24 | 67.34 | 66.33 | 66.59 | 51,157 | -0.28(-0.41%) |
Dec 06, 2013 | 66.92 | 67.11 | 65.93 | 66.86 | 52,434 | +0.52(+0.79%) |
Dec 05, 2013 | 66.17 | 66.50 | 65.99 | 66.34 | 31,314 | +0.04(+0.06%) |
Dec 04, 2013 | 66.41 | 66.81 | 65.91 | 66.30 | 80,541 | -0.31(-0.46%) |
Dec 03, 2013 | 67.21 | 67.24 | 66.31 | 66.61 | 72,609 | -0.89(-1.31%) |
Dec 02, 2013 | 67.66 | 67.69 | 67.00 | 67.49 | 70,948 | -0.21(-0.31%) |
Nov 29, 2013 | 67.82 | 68.08 | 67.58 | 67.70 | 16,549 | +0.12(+0.17%) |
Nov 27, 2013 | 67.28 | 67.65 | 67.02 | 67.58 | 57,702 | +0.54(+0.81%) |
Nov 26, 2013 | 67.21 | 67.21 | 66.56 | 67.04 | 56,797 | +0.11(+0.16%) |
Nov 25, 2013 | 67.24 | 67.37 | 66.59 | 66.93 | 68,029 | +0.08(+0.12%) |
Nov 22, 2013 | 66.77 | 67.17 | 66.60 | 66.85 | 101,955 | +1.12(+1.71%) |
Nov 21, 2013 | 64.66 | 65.86 | 64.66 | 65.73 | 62,688 | +1.33(+2.06%) |
Nov 20, 2013 | 64.07 | 65.12 | 63.97 | 64.40 | 104,821 | +0.73(+1.14%) |
Nov 19, 2013 | 64.07 | 64.19 | 63.38 | 63.67 | 91,740 | -0.26(-0.40%) |
Nov 18, 2013 | 65.33 | 65.38 | 63.61 | 63.93 | 88,320 | -1.05(-1.62%) |
Nov 15, 2013 | 63.85 | 65.07 | 63.65 | 64.98 | 52,116 | +1.26(+1.98%) |
Nov 14, 2013 | 63.53 | 63.95 | 63.18 | 63.72 | 100,034 | +0.70(+1.11%) |
Nov 12, 2013 | 62.83 | 63.03 | 61.96 | 63.02 | 213,046 | +0.19(+0.30%) |
Nov 11, 2013 | 62.56 | 62.90 | 61.87 | 62.83 | 57,141 | +0.52(+0.84%) |
Nov 08, 2013 | 60.42 | 62.46 | 60.42 | 62.31 | 81,174 | +2.27(+3.77%) |
Nov 07, 2013 | 61.26 | 61.66 | 59.86 | 60.05 | 182,832 | -0.99(-1.63%) |
Nov 06, 2013 | 63.27 | 63.27 | 60.97 | 61.04 | 213,579 | -1.76(-2.81%) |
Nov 05, 2013 | 63.43 | 63.43 | 62.52 | 62.81 | 94,659 | -0.98(-1.53%) |
Nov 04, 2013 | 64.09 | 64.09 | 63.58 | 63.78 | 52,181 | +0.12(+0.19%) |
Nov 01, 2013 | 63.49 | 63.71 | 63.00 | 63.66 | 115,321 | +0.37(+0.59%) |
Oct 31, 2013 | 63.47 | 63.92 | 62.70 | 63.29 | 93,484 | -0.16(-0.25%) |
Oct 30, 2013 | 64.76 | 64.93 | 63.07 | 63.45 | 184,447 | -1.12(-1.74%) |
Oct 29, 2013 | 64.52 | 64.57 | 63.78 | 64.57 | 76,302 | +0.16(+0.24%) |
Oct 28, 2013 | 64.69 | 65.00 | 64.19 | 64.41 | 82,699 | -0.21(-0.32%) |
Oct 25, 2013 | 64.54 | 64.84 | 64.02 | 64.62 | 106,285 | +0.15(+0.23%) |
Oct 24, 2013 | 63.96 | 64.71 | 63.96 | 64.47 | 91,513 | +0.71(+1.11%) |
Oct 23, 2013 | 63.26 | 63.76 | 62.76 | 63.76 | 94,806 | +0.27(+0.42%) |
Oct 22, 2013 | 62.61 | 63.61 | 62.24 | 63.49 | 132,569 | +1.41(+2.27%) |
Oct 21, 2013 | 63.27 | 63.27 | 61.87 | 62.09 | 125,037 | -1.15(-1.82%) |
Oct 18, 2013 | 63.81 | 64.01 | 62.40 | 63.24 | 158,551 | -0.28(-0.43%) |
Oct 17, 2013 | 63.24 | 63.52 | 62.46 | 63.51 | 209,793 | +0.24(+0.37%) |
Oct 16, 2013 | 61.97 | 63.28 | 61.95 | 63.28 | 190,850 | +2.05(+3.35%) |
Oct 15, 2013 | 61.79 | 62.08 | 61.08 | 61.23 | 118,069 | -0.64(-1.03%) |
Oct 14, 2013 | 60.75 | 61.89 | 60.33 | 61.87 | 121,359 | +0.64(+1.05%) |
Oct 11, 2013 | 61.43 | 61.50 | 60.50 | 61.23 | 119,488 | -0.04(-0.06%) |
Oct 10, 2013 | 60.23 | 61.27 | 60.23 | 61.27 | 227,639 | +2.16(+3.65%) |
Oct 09, 2013 | 60.25 | 60.30 | 58.20 | 59.11 | 392,110 | -0.97(-1.61%) |
Oct 08, 2013 | 62.94 | 63.14 | 60.06 | 60.08 | 228,722 | -2.83(-4.49%) |
Oct 07, 2013 | 64.12 | 64.12 | 62.88 | 62.90 | 100,923 | -1.65(-2.56%) |
Oct 04, 2013 | 64.18 | 64.78 | 64.08 | 64.56 | 97,126 | +0.47(+0.74%) |
Oct 03, 2013 | 64.97 | 64.97 | 63.41 | 64.09 | 83,802 | -0.79(-1.21%) |
Oct 02, 2013 | 64.76 | 65.05 | 64.54 | 64.87 | 71,603 | -0.29(-0.44%) |