Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 68.41 | 68.26 | 68.26 | 68.26 | 4,122,377 | -0.05(-0.07%) |
Dec 30, 2013 | 68.29 | 68.43 | 67.87 | 68.31 | 3,491,880 | +0.00(+0.00%) |
Dec 27, 2013 | 68.51 | 68.73 | 68.08 | 68.31 | 4,488,500 | -0.21(-0.31%) |
Dec 26, 2013 | 68.40 | 68.91 | 68.18 | 68.52 | 6,372,905 | +0.18(+0.26%) |
Dec 24, 2013 | 67.66 | 68.39 | 67.65 | 68.34 | 3,559,465 | +0.71(+1.06%) |
Dec 23, 2013 | 67.14 | 67.71 | 67.11 | 67.63 | 7,617,395 | +0.77(+1.16%) |
Dec 20, 2013 | 66.01 | 66.99 | 66.01 | 66.85 | 9,830,297 | +1.04(+1.59%) |
Dec 19, 2013 | 65.78 | 66.03 | 65.60 | 65.81 | 5,655,576 | -0.47(-0.71%) |
Dec 18, 2013 | 65.38 | 66.50 | 65.14 | 66.28 | 9,262,382 | +0.94(+1.44%) |
Dec 17, 2013 | 65.57 | 65.89 | 64.93 | 65.34 | 6,317,329 | -0.35(-0.53%) |
Dec 16, 2013 | 64.99 | 66.04 | 64.98 | 65.69 | 9,280,103 | +1.00(+1.55%) |
Dec 13, 2013 | 64.40 | 64.82 | 64.33 | 64.69 | 5,631,228 | +0.36(+0.56%) |
Dec 12, 2013 | 64.14 | 64.42 | 63.78 | 64.33 | 6,053,809 | +0.22(+0.34%) |
Dec 11, 2013 | 64.67 | 64.81 | 63.99 | 64.11 | 7,469,851 | -0.86(-1.32%) |
Dec 10, 2013 | 64.63 | 65.30 | 64.59 | 64.96 | 6,633,315 | +0.25(+0.38%) |
Dec 09, 2013 | 64.48 | 65.05 | 64.32 | 64.72 | 8,012,531 | +0.44(+0.69%) |
Dec 06, 2013 | 63.94 | 64.33 | 63.84 | 64.27 | 7,663,742 | +0.82(+1.29%) |
Dec 05, 2013 | 63.08 | 63.58 | 62.92 | 63.45 | 7,033,035 | +0.33(+0.52%) |
Dec 04, 2013 | 62.96 | 63.43 | 62.48 | 63.12 | 6,979,522 | +0.08(+0.12%) |
Dec 03, 2013 | 62.99 | 63.11 | 62.60 | 63.05 | 5,211,214 | -0.29(-0.45%) |
Dec 02, 2013 | 63.67 | 63.96 | 63.17 | 63.33 | 6,431,104 | -0.26(-0.41%) |
Nov 29, 2013 | 63.63 | 64.03 | 63.54 | 63.60 | 3,038,927 | -0.05(-0.08%) |
Nov 27, 2013 | 63.47 | 63.84 | 63.39 | 63.65 | 4,062,181 | +0.23(+0.37%) |
Nov 26, 2013 | 63.75 | 63.77 | 63.15 | 63.42 | 5,087,679 | -0.03(-0.05%) |
Nov 25, 2013 | 63.45 | 63.85 | 63.05 | 63.45 | 10,758,363 | +1.14(+1.83%) |
Nov 22, 2013 | 61.81 | 62.36 | 61.64 | 62.30 | 5,867,229 | +0.57(+0.93%) |
Nov 21, 2013 | 62.43 | 62.46 | 61.54 | 61.73 | 8,258,040 | -0.42(-0.68%) |
Nov 20, 2013 | 62.53 | 62.93 | 61.99 | 62.15 | 9,868,535 | -0.74(-1.18%) |
Nov 19, 2013 | 63.23 | 63.52 | 62.76 | 62.90 | 6,648,137 | -0.28(-0.44%) |
Nov 18, 2013 | 63.18 | 63.87 | 62.95 | 63.18 | 6,375,439 | +0.23(+0.36%) |
Nov 15, 2013 | 63.15 | 63.23 | 62.77 | 62.95 | 6,311,857 | -0.02(-0.02%) |
Nov 14, 2013 | 63.15 | 63.30 | 62.81 | 62.96 | 5,979,661 | -0.33(-0.52%) |
Nov 13, 2013 | 62.74 | 63.33 | 62.39 | 63.30 | 5,257,929 | +0.26(+0.42%) |
Nov 12, 2013 | 63.13 | 63.36 | 62.80 | 63.03 | 4,633,280 | -0.23(-0.36%) |
Nov 11, 2013 | 63.29 | 63.50 | 63.01 | 63.26 | 3,355,618 | -0.07(-0.11%) |
Nov 08, 2013 | 62.78 | 63.39 | 62.77 | 63.33 | 6,062,579 | +0.44(+0.71%) |
Nov 07, 2013 | 63.11 | 63.47 | 62.77 | 62.88 | 7,225,286 | -0.43(-0.68%) |
Nov 06, 2013 | 63.37 | 63.42 | 63.03 | 63.31 | 4,878,901 | +0.13(+0.20%) |
Nov 05, 2013 | 62.85 | 63.29 | 62.66 | 63.18 | 5,324,017 | +0.12(+0.19%) |
Nov 04, 2013 | 63.00 | 63.14 | 62.73 | 63.06 | 5,177,881 | +0.23(+0.36%) |
Nov 01, 2013 | 62.98 | 62.99 | 62.24 | 62.84 | 7,822,351 | +0.17(+0.28%) |
Oct 31, 2013 | 62.72 | 63.35 | 62.66 | 62.66 | 6,187,236 | -0.10(-0.16%) |
Oct 30, 2013 | 63.27 | 63.41 | 62.55 | 62.76 | 6,193,796 | -0.44(-0.69%) |
Oct 29, 2013 | 63.08 | 63.22 | 62.61 | 63.20 | 7,058,752 | -0.16(-0.25%) |
Oct 28, 2013 | 63.52 | 63.69 | 63.26 | 63.36 | 5,293,373 | -0.37(-0.58%) |
Oct 25, 2013 | 63.39 | 63.73 | 62.85 | 63.72 | 6,506,927 | +0.18(+0.28%) |
Oct 24, 2013 | 62.63 | 63.90 | 62.49 | 63.54 | 11,111,577 | +0.58(+0.92%) |
Oct 23, 2013 | 63.26 | 63.63 | 62.43 | 62.96 | 27,760,734 | -4.07(-6.07%) |
Oct 22, 2013 | 66.06 | 67.03 | 65.81 | 67.03 | 12,147,815 | +1.11(+1.68%) |
Oct 21, 2013 | 65.94 | 66.00 | 65.54 | 65.93 | 5,165,726 | +0.27(+0.41%) |
Oct 18, 2013 | 64.88 | 65.97 | 64.85 | 65.66 | 8,982,961 | +1.12(+1.74%) |
Oct 17, 2013 | 64.14 | 64.64 | 63.87 | 64.54 | 5,122,326 | +0.14(+0.21%) |
Oct 16, 2013 | 64.24 | 64.56 | 63.90 | 64.40 | 4,754,954 | +0.39(+0.61%) |
Oct 15, 2013 | 64.38 | 64.76 | 63.97 | 64.01 | 6,558,596 | -0.37(-0.57%) |
Oct 14, 2013 | 63.50 | 64.51 | 63.35 | 64.38 | 6,281,728 | +0.47(+0.74%) |
Oct 11, 2013 | 63.18 | 64.09 | 62.97 | 63.91 | 5,506,083 | +0.66(+1.04%) |
Oct 10, 2013 | 63.03 | 63.41 | 62.76 | 63.25 | 5,765,934 | +0.90(+1.45%) |
Oct 09, 2013 | 62.00 | 62.62 | 61.55 | 62.35 | 6,130,638 | +0.50(+0.81%) |
Oct 08, 2013 | 62.36 | 62.62 | 61.68 | 61.85 | 7,596,890 | -0.51(-0.81%) |
Oct 07, 2013 | 62.30 | 62.83 | 62.18 | 62.35 | 4,496,868 | -0.50(-0.80%) |
Oct 04, 2013 | 62.68 | 62.97 | 62.36 | 62.86 | 4,307,524 | +0.17(+0.27%) |
Oct 03, 2013 | 62.62 | 62.91 | 62.27 | 62.68 | 5,657,726 | -0.07(-0.12%) |
Oct 02, 2013 | 62.35 | 62.89 | 62.21 | 62.76 | 4,442,477 | +0.23(+0.37%) |