Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 68.42 | 67.94 | 67.94 | 67.94 | 201,600 | -0.54(-0.79%) |
Dec 30, 2013 | 68.87 | 69.45 | 68.30 | 68.48 | 53,954 | -0.61(-0.88%) |
Dec 27, 2013 | 69.90 | 69.97 | 68.63 | 69.09 | 59,548 | -0.48(-0.69%) |
Dec 26, 2013 | 69.08 | 69.89 | 68.98 | 69.57 | 86,378 | +0.99(+1.44%) |
Dec 24, 2013 | 68.31 | 69.00 | 67.78 | 68.58 | 58,779 | +0.26(+0.38%) |
Dec 23, 2013 | 67.50 | 68.70 | 67.16 | 68.32 | 99,752 | +1.25(+1.86%) |
Dec 20, 2013 | 65.62 | 67.64 | 65.34 | 67.07 | 372,416 | +1.37(+2.09%) |
Dec 19, 2013 | 66.70 | 66.78 | 65.56 | 65.70 | 91,999 | -1.29(-1.93%) |
Dec 18, 2013 | 66.22 | 67.16 | 65.10 | 66.99 | 118,001 | +1.06(+1.61%) |
Dec 17, 2013 | 66.10 | 66.65 | 65.22 | 65.93 | 77,660 | -0.30(-0.45%) |
Dec 16, 2013 | 65.66 | 67.23 | 64.77 | 66.23 | 89,238 | +0.86(+1.32%) |
Dec 13, 2013 | 65.70 | 66.10 | 65.30 | 65.37 | 98,427 | -0.01(-0.02%) |
Dec 12, 2013 | 65.84 | 66.10 | 65.03 | 65.38 | 126,420 | -0.87(-1.31%) |
Dec 11, 2013 | 67.30 | 67.40 | 65.73 | 66.25 | 137,057 | -1.05(-1.56%) |
Dec 10, 2013 | 68.42 | 68.64 | 67.14 | 67.30 | 94,300 | -1.14(-1.67%) |
Dec 09, 2013 | 67.65 | 68.63 | 67.28 | 68.44 | 80,222 | +0.84(+1.24%) |
Dec 06, 2013 | 67.62 | 68.01 | 66.61 | 67.60 | 101,314 | +0.46(+0.69%) |
Dec 05, 2013 | 67.08 | 68.05 | 66.72 | 67.14 | 58,859 | -0.16(-0.24%) |
Dec 04, 2013 | 67.21 | 68.36 | 66.31 | 67.30 | 107,266 | -0.04(-0.06%) |
Dec 03, 2013 | 67.61 | 68.14 | 66.73 | 67.34 | 160,988 | -0.58(-0.85%) |
Dec 02, 2013 | 68.68 | 69.11 | 67.72 | 67.92 | 101,184 | -0.75(-1.09%) |
Nov 29, 2013 | 68.59 | 69.23 | 68.30 | 68.67 | 72,115 | +0.60(+0.88%) |
Nov 27, 2013 | 67.19 | 68.31 | 66.99 | 68.07 | 231,725 | +1.09(+1.63%) |
Nov 26, 2013 | 65.90 | 67.63 | 65.59 | 66.98 | 105,189 | +1.00(+1.52%) |
Nov 25, 2013 | 65.83 | 66.89 | 65.54 | 65.98 | 61,399 | +0.18(+0.27%) |
Nov 22, 2013 | 65.22 | 66.19 | 64.18 | 65.80 | 73,779 | +0.78(+1.20%) |
Nov 21, 2013 | 62.71 | 65.21 | 62.69 | 65.02 | 95,946 | +2.59(+4.15%) |
Nov 20, 2013 | 62.87 | 63.01 | 61.96 | 62.43 | 174,623 | -0.33(-0.53%) |
Nov 19, 2013 | 62.29 | 62.82 | 61.64 | 62.76 | 83,037 | +0.32(+0.51%) |
Nov 18, 2013 | 61.70 | 63.01 | 61.60 | 62.44 | 75,507 | +1.15(+1.88%) |
Nov 15, 2013 | 61.31 | 61.81 | 60.77 | 61.29 | 51,143 | -0.13(-0.21%) |
Nov 14, 2013 | 61.84 | 61.84 | 60.50 | 61.42 | 32,659 | -0.27(-0.44%) |
Nov 13, 2013 | 60.71 | 61.71 | 59.95 | 61.69 | 117,129 | +0.42(+0.69%) |
Nov 12, 2013 | 61.65 | 61.65 | 60.69 | 61.27 | 49,458 | -0.42(-0.68%) |
Nov 11, 2013 | 62.09 | 62.38 | 61.10 | 61.69 | 74,165 | -0.33(-0.53%) |
Nov 08, 2013 | 60.48 | 62.57 | 60.37 | 62.02 | 106,307 | +1.46(+2.41%) |
Nov 07, 2013 | 62.38 | 63.40 | 60.42 | 60.56 | 87,048 | -1.33(-2.15%) |
Nov 06, 2013 | 61.27 | 62.13 | 60.41 | 61.89 | 46,060 | +1.08(+1.78%) |
Nov 05, 2013 | 59.92 | 61.62 | 59.60 | 60.81 | 71,390 | +0.75(+1.25%) |
Nov 04, 2013 | 59.27 | 60.51 | 58.96 | 60.06 | 121,676 | +0.82(+1.38%) |
Nov 01, 2013 | 57.00 | 59.43 | 56.52 | 59.24 | 195,367 | -0.49(-0.82%) |
Oct 31, 2013 | 59.87 | 61.01 | 59.61 | 59.73 | 113,020 | -0.32(-0.53%) |
Oct 30, 2013 | 60.66 | 60.92 | 59.84 | 60.05 | 76,272 | -0.38(-0.63%) |
Oct 29, 2013 | 60.37 | 60.84 | 59.81 | 60.43 | 83,124 | +0.10(+0.17%) |
Oct 28, 2013 | 60.42 | 60.78 | 59.74 | 60.33 | 72,566 | -0.23(-0.38%) |
Oct 25, 2013 | 60.71 | 60.71 | 60.20 | 60.56 | 46,764 | +0.15(+0.25%) |
Oct 24, 2013 | 59.50 | 60.67 | 59.28 | 60.41 | 56,365 | +0.90(+1.51%) |
Oct 23, 2013 | 58.97 | 59.67 | 58.82 | 59.51 | 125,209 | +0.25(+0.42%) |
Oct 22, 2013 | 59.24 | 59.55 | 58.38 | 59.26 | 69,611 | +0.25(+0.42%) |
Oct 21, 2013 | 59.27 | 59.54 | 58.83 | 59.01 | 78,579 | -0.32(-0.54%) |
Oct 18, 2013 | 59.29 | 59.50 | 58.88 | 59.33 | 181,223 | +0.21(+0.36%) |
Oct 17, 2013 | 58.31 | 59.43 | 58.25 | 59.12 | 126,028 | +0.35(+0.60%) |
Oct 16, 2013 | 58.61 | 59.16 | 57.74 | 58.77 | 60,143 | +0.42(+0.72%) |
Oct 15, 2013 | 58.90 | 58.96 | 58.06 | 58.35 | 78,268 | -0.64(-1.08%) |
Oct 14, 2013 | 58.32 | 59.15 | 58.25 | 58.99 | 126,413 | +0.14(+0.24%) |
Oct 11, 2013 | 58.03 | 58.90 | 57.82 | 58.85 | 88,319 | +0.34(+0.58%) |
Oct 10, 2013 | 57.73 | 58.54 | 57.27 | 58.51 | 108,362 | +1.82(+3.21%) |
Oct 09, 2013 | 56.74 | 57.56 | 56.07 | 56.69 | 151,194 | +0.26(+0.46%) |
Oct 08, 2013 | 57.06 | 57.65 | 56.32 | 56.43 | 71,223 | -0.81(-1.42%) |
Oct 07, 2013 | 57.98 | 58.59 | 57.19 | 57.24 | 59,246 | -1.29(-2.20%) |
Oct 04, 2013 | 57.47 | 59.02 | 57.47 | 58.53 | 43,492 | +0.91(+1.58%) |
Oct 03, 2013 | 58.06 | 58.90 | 57.15 | 57.62 | 69,254 | -0.74(-1.27%) |
Oct 02, 2013 | 58.54 | 59.02 | 57.91 | 58.36 | 52,315 | -0.90(-1.52%) |