Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 63.30 | 65.30 | 65.30 | 65.30 | 68,860 | +2.20(+3.49%) |
Dec 30, 2013 | 64.00 | 64.50 | 62.80 | 63.10 | 38,090 | -0.70(-1.10%) |
Dec 27, 2013 | 65.20 | 65.40 | 63.30 | 63.80 | 20,593 | -0.90(-1.39%) |
Dec 26, 2013 | 64.70 | 65.90 | 63.50 | 64.70 | 23,995 | +0.10(+0.15%) |
Dec 24, 2013 | 63.50 | 65.00 | 62.60 | 64.60 | 14,535 | +1.50(+2.38%) |
Dec 23, 2013 | 66.30 | 66.40 | 62.50 | 63.10 | 31,849 | -1.10(-1.71%) |
Dec 20, 2013 | 60.70 | 65.00 | 60.70 | 64.20 | 88,551 | +4.30(+7.18%) |
Dec 19, 2013 | 58.90 | 61.10 | 58.90 | 59.90 | 31,195 | +0.80(+1.35%) |
Dec 18, 2013 | 59.60 | 59.90 | 57.90 | 59.10 | 37,555 | -0.50(-0.84%) |
Dec 17, 2013 | 60.30 | 60.45 | 57.04 | 59.60 | 34,310 | -0.50(-0.83%) |
Dec 16, 2013 | 59.70 | 60.76 | 59.30 | 60.10 | 30,866 | +0.70(+1.18%) |
Dec 13, 2013 | 60.20 | 60.30 | 58.70 | 59.40 | 26,027 | -0.90(-1.49%) |
Dec 12, 2013 | 59.60 | 61.00 | 58.70 | 60.30 | 34,368 | +0.50(+0.84%) |
Dec 11, 2013 | 58.20 | 60.50 | 58.00 | 59.80 | 47,694 | +0.80(+1.36%) |
Dec 10, 2013 | 59.30 | 60.40 | 57.20 | 59.00 | 74,816 | -0.70(-1.17%) |
Dec 09, 2013 | 61.10 | 61.60 | 59.15 | 59.70 | 46,035 | -1.50(-2.45%) |
Dec 06, 2013 | 66.70 | 66.70 | 60.50 | 61.20 | 65,067 | -4.70(-7.13%) |
Dec 05, 2013 | 66.60 | 67.20 | 65.60 | 65.90 | 23,767 | -1.10(-1.64%) |
Dec 04, 2013 | 67.00 | 67.70 | 65.50 | 67.00 | 23,127 | +0.20(+0.30%) |
Dec 03, 2013 | 66.90 | 67.85 | 65.70 | 66.80 | 21,841 | -0.40(-0.60%) |
Dec 02, 2013 | 66.60 | 67.85 | 65.50 | 67.20 | 32,883 | +0.70(+1.05%) |
Nov 29, 2013 | 65.20 | 68.00 | 64.50 | 66.50 | 28,926 | +1.70(+2.62%) |
Nov 27, 2013 | 65.20 | 65.60 | 63.95 | 64.80 | 27,009 | -0.90(-1.37%) |
Nov 26, 2013 | 63.50 | 66.30 | 63.50 | 65.70 | 44,607 | +2.20(+3.46%) |
Nov 25, 2013 | 65.80 | 65.80 | 63.40 | 63.50 | 33,504 | -2.60(-3.93%) |
Nov 22, 2013 | 65.30 | 66.60 | 64.10 | 66.10 | 20,914 | +0.70(+1.07%) |
Nov 21, 2013 | 63.20 | 66.60 | 63.00 | 65.40 | 44,437 | +2.70(+4.31%) |
Nov 20, 2013 | 65.80 | 66.00 | 61.40 | 62.70 | 72,837 | -2.60(-3.98%) |
Nov 19, 2013 | 65.10 | 66.90 | 64.20 | 65.30 | 61,244 | +0.30(+0.46%) |
Nov 18, 2013 | 67.80 | 68.50 | 63.20 | 65.00 | 51,869 | -2.40(-3.56%) |
Nov 15, 2013 | 67.50 | 67.90 | 66.10 | 67.40 | 30,185 | +0.20(+0.30%) |
Nov 14, 2013 | 66.90 | 67.40 | 64.10 | 67.20 | 44,424 | +0.30(+0.45%) |
Nov 13, 2013 | 65.40 | 70.50 | 65.30 | 66.90 | 82,180 | +0.70(+1.06%) |
Nov 12, 2013 | 67.50 | 67.80 | 64.80 | 66.20 | 39,629 | -1.70(-2.50%) |
Nov 11, 2013 | 68.90 | 68.90 | 66.30 | 67.90 | 41,079 | -1.20(-1.74%) |
Nov 08, 2013 | 63.80 | 70.40 | 63.40 | 69.10 | 52,825 | +5.40(+8.48%) |
Nov 07, 2013 | 67.50 | 71.50 | 62.20 | 63.70 | 97,624 | -1.60(-2.45%) |
Nov 06, 2013 | 68.60 | 69.00 | 63.80 | 65.30 | 46,529 | -3.00(-4.39%) |
Nov 05, 2013 | 68.90 | 69.40 | 66.80 | 68.30 | 49,772 | -0.60(-0.87%) |
Nov 04, 2013 | 67.00 | 69.10 | 66.80 | 68.90 | 32,895 | +2.10(+3.14%) |
Nov 01, 2013 | 68.00 | 68.60 | 66.10 | 66.80 | 53,684 | -1.50(-2.20%) |
Oct 31, 2013 | 69.50 | 69.90 | 66.70 | 68.30 | 64,831 | -1.30(-1.87%) |
Oct 30, 2013 | 71.70 | 72.10 | 68.50 | 69.60 | 82,317 | -1.80(-2.52%) |
Oct 29, 2013 | 70.30 | 72.10 | 70.10 | 71.40 | 39,109 | +0.60(+0.85%) |
Oct 28, 2013 | 72.00 | 72.40 | 69.95 | 70.80 | 42,286 | -1.20(-1.67%) |
Oct 25, 2013 | 71.90 | 72.80 | 70.20 | 72.00 | 51,308 | +0.10(+0.14%) |
Oct 24, 2013 | 70.00 | 72.40 | 70.00 | 71.90 | 71,659 | +1.80(+2.57%) |
Oct 23, 2013 | 68.20 | 71.20 | 65.10 | 70.10 | 85,577 | +0.90(+1.30%) |
Oct 22, 2013 | 68.30 | 70.00 | 66.10 | 69.20 | 122,415 | -1.70(-2.40%) |
Oct 21, 2013 | 75.10 | 75.60 | 68.70 | 70.90 | 144,462 | -5.00(-6.59%) |
Oct 18, 2013 | 68.60 | 75.90 | 68.30 | 75.90 | 354,464 | +10.00(+15.17%) |
Oct 17, 2013 | 62.90 | 66.20 | 62.70 | 65.90 | 101,172 | +2.80(+4.44%) |
Oct 16, 2013 | 60.00 | 63.70 | 59.70 | 63.10 | 118,603 | +4.20(+7.13%) |
Oct 15, 2013 | 56.70 | 59.10 | 56.60 | 58.90 | 46,222 | +1.90(+3.33%) |
Oct 14, 2013 | 57.80 | 57.90 | 56.50 | 57.00 | 36,919 | -0.60(-1.04%) |
Oct 11, 2013 | 56.90 | 57.90 | 56.50 | 57.60 | 23,313 | +0.20(+0.35%) |
Oct 10, 2013 | 57.00 | 58.40 | 56.50 | 57.40 | 27,687 | +1.40(+2.50%) |
Oct 09, 2013 | 55.60 | 56.60 | 54.20 | 56.00 | 51,812 | +0.40(+0.72%) |
Oct 08, 2013 | 56.30 | 57.40 | 55.30 | 55.60 | 54,377 | -0.10(-0.18%) |
Oct 07, 2013 | 53.50 | 55.80 | 53.50 | 55.70 | 83,724 | +1.40(+2.58%) |
Oct 04, 2013 | 52.80 | 54.75 | 52.80 | 54.30 | 40,128 | +1.50(+2.84%) |
Oct 03, 2013 | 54.20 | 54.70 | 51.80 | 52.80 | 44,221 | -1.70(-3.12%) |
Oct 02, 2013 | 54.20 | 54.90 | 53.80 | 54.50 | 24,551 | -0.20(-0.37%) |