Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 69.06 | 69.06 | 69.06 | 0 | +0.66(+0.96%) | |
Dec 30, 2013 | 67.96 | 68.46 | 67.66 | 68.40 | 2,069,993 | +0.58(+0.86%) |
Dec 27, 2013 | 67.34 | 67.91 | 67.20 | 67.82 | 1,999,669 | +0.43(+0.64%) |
Dec 26, 2013 | 67.78 | 67.78 | 66.81 | 67.39 | 1,434,407 | -0.08(-0.12%) |
Dec 24, 2013 | 66.66 | 67.70 | 66.52 | 67.47 | 1,421,355 | +0.80(+1.20%) |
Dec 23, 2013 | 66.75 | 66.99 | 66.45 | 66.67 | 2,054,824 | +0.39(+0.59%) |
Dec 20, 2013 | 66.07 | 67.16 | 65.83 | 66.28 | 10,325,763 | +0.35(+0.53%) |
Dec 19, 2013 | 66.32 | 66.77 | 65.76 | 65.93 | 3,280,757 | -0.56(-0.84%) |
Dec 18, 2013 | 65.71 | 66.66 | 65.02 | 66.49 | 4,497,820 | +1.12(+1.71%) |
Dec 17, 2013 | 66.01 | 66.02 | 64.79 | 65.37 | 6,032,889 | -0.38(-0.58%) |
Dec 16, 2013 | 66.87 | 67.28 | 65.72 | 65.75 | 5,128,116 | -0.88(-1.32%) |
Dec 13, 2013 | 67.38 | 67.72 | 66.61 | 66.63 | 3,342,227 | -0.39(-0.58%) |
Dec 12, 2013 | 67.33 | 68.86 | 66.63 | 67.02 | 4,990,581 | +0.10(+0.15%) |
Dec 11, 2013 | 67.96 | 68.25 | 66.74 | 66.92 | 3,070,795 | -1.05(-1.54%) |
Dec 10, 2013 | 67.65 | 68.09 | 67.50 | 67.97 | 3,771,656 | +0.07(+0.10%) |
Dec 09, 2013 | 66.75 | 68.43 | 66.60 | 67.90 | 4,606,225 | +1.46(+2.20%) |
Dec 06, 2013 | 66.10 | 67.56 | 65.78 | 66.44 | 0 | +1.06(+1.62%) |
Dec 05, 2013 | 65.49 | 65.84 | 65.00 | 65.38 | 2,754,186 | -0.37(-0.56%) |
Dec 04, 2013 | 65.90 | 66.81 | 64.62 | 65.75 | 0 | -0.27(-0.41%) |
Dec 03, 2013 | 66.59 | 66.94 | 65.69 | 66.02 | 3,583,366 | -0.92(-1.37%) |
Dec 02, 2013 | 66.13 | 67.16 | 65.90 | 66.94 | 3,413,257 | +0.83(+1.26%) |
Nov 29, 2013 | 65.96 | 66.62 | 65.93 | 66.11 | 0 | +0.06(+0.09%) |
Nov 27, 2013 | 65.99 | 66.44 | 65.57 | 66.05 | 0 | +0.15(+0.23%) |
Nov 26, 2013 | 64.95 | 66.20 | 64.95 | 65.90 | 3,232,629 | +0.86(+1.32%) |
Nov 25, 2013 | 65.21 | 65.50 | 64.69 | 65.04 | 2,674,603 | +0.09(+0.14%) |
Nov 22, 2013 | 63.06 | 65.00 | 63.00 | 64.95 | 0 | +2.09(+3.32%) |
Nov 21, 2013 | 63.42 | 63.71 | 62.24 | 62.86 | 5,058,348 | -0.59(-0.93%) |
Nov 20, 2013 | 65.46 | 65.60 | 63.31 | 63.45 | 0 | -2.02(-3.09%) |
Nov 19, 2013 | 64.95 | 65.77 | 64.95 | 65.47 | 3,260,046 | +0.43(+0.66%) |
Nov 18, 2013 | 64.79 | 65.28 | 64.54 | 65.04 | 2,141,542 | +0.16(+0.25%) |
Nov 15, 2013 | 64.49 | 64.90 | 63.94 | 64.88 | 0 | +0.53(+0.82%) |
Nov 14, 2013 | 64.04 | 64.66 | 63.68 | 64.35 | 3,319,221 | +0.33(+0.52%) |
Nov 12, 2013 | 63.82 | 64.32 | 63.39 | 64.02 | 3,033,175 | -0.15(-0.23%) |
Nov 11, 2013 | 63.90 | 64.49 | 63.75 | 64.17 | 2,752,387 | +0.28(+0.44%) |
Nov 08, 2013 | 63.27 | 64.05 | 62.80 | 63.89 | 0 | +0.79(+1.25%) |
Nov 07, 2013 | 63.85 | 64.56 | 62.99 | 63.10 | 3,145,562 | -0.40(-0.63%) |
Nov 06, 2013 | 63.66 | 63.72 | 62.46 | 63.50 | 4,039,970 | -0.03(-0.05%) |
Nov 05, 2013 | 65.29 | 65.33 | 61.64 | 63.53 | 5,661,728 | -0.84(-1.30%) |
Nov 04, 2013 | 63.99 | 64.53 | 63.42 | 64.37 | 3,684,995 | +0.70(+1.10%) |
Nov 01, 2013 | 62.86 | 63.90 | 62.60 | 63.67 | 0 | +1.18(+1.89%) |
Oct 31, 2013 | 62.48 | 63.06 | 62.25 | 62.49 | 2,328,919 | -0.08(-0.13%) |
Oct 30, 2013 | 62.75 | 63.10 | 62.39 | 62.57 | 1,762,836 | -0.17(-0.27%) |
Oct 29, 2013 | 63.01 | 63.40 | 62.09 | 62.74 | 2,566,658 | -0.35(-0.55%) |
Oct 28, 2013 | 62.80 | 63.42 | 62.34 | 63.09 | 2,524,488 | +0.28(+0.45%) |
Oct 25, 2013 | 63.05 | 63.07 | 62.49 | 62.81 | 0 | -0.16(-0.25%) |
Oct 24, 2013 | 62.39 | 63.36 | 62.11 | 62.97 | 3,030,249 | +0.88(+1.42%) |
Oct 23, 2013 | 61.89 | 62.67 | 61.86 | 62.09 | 2,319,110 | -0.17(-0.27%) |
Oct 22, 2013 | 63.41 | 63.41 | 61.77 | 62.26 | 2,088,989 | +0.50(+0.81%) |
Oct 21, 2013 | 61.75 | 62.00 | 61.36 | 61.76 | 1,712,324 | +0.11(+0.18%) |
Oct 18, 2013 | 62.44 | 62.49 | 61.43 | 61.65 | 2,615,980 | -0.75(-1.20%) |
Oct 17, 2013 | 61.02 | 62.49 | 60.91 | 62.40 | 3,478,890 | +1.05(+1.72%) |
Oct 16, 2013 | 61.42 | 61.63 | 61.01 | 61.34 | 2,577,706 | +0.48(+0.78%) |
Oct 15, 2013 | 61.31 | 61.50 | 60.54 | 60.87 | 3,895,468 | -0.30(-0.50%) |
Oct 14, 2013 | 60.34 | 61.20 | 60.26 | 61.17 | 3,575,191 | +0.52(+0.87%) |
Oct 11, 2013 | 59.81 | 60.74 | 59.78 | 60.65 | 0 | +0.50(+0.83%) |
Oct 10, 2013 | 58.79 | 60.33 | 58.70 | 60.15 | 5,230,112 | +2.20(+3.80%) |
Oct 09, 2013 | 58.33 | 58.64 | 57.40 | 57.95 | 3,299,124 | -0.09(-0.16%) |
Oct 08, 2013 | 58.95 | 59.09 | 57.95 | 58.05 | 2,950,440 | -0.78(-1.33%) |
Oct 07, 2013 | 58.80 | 59.67 | 58.75 | 58.83 | 2,111,334 | -0.53(-0.89%) |
Oct 04, 2013 | 58.81 | 59.80 | 58.80 | 59.36 | 0 | +0.58(+0.99%) |
Oct 03, 2013 | 59.70 | 59.72 | 58.76 | 58.78 | 2,664,312 | -1.01(-1.69%) |
Oct 02, 2013 | 59.50 | 60.56 | 58.91 | 59.79 | 3,308,335 | -0.01(-0.02%) |