Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 68.60 | 68.49 | 68.49 | 68.49 | 78,512 | +0.00(+0.00%) |
Dec 30, 2013 | 68.51 | 68.73 | 68.04 | 68.49 | 107,697 | +0.15(+0.23%) |
Dec 27, 2013 | 68.29 | 68.68 | 67.99 | 68.33 | 81,936 | +0.34(+0.50%) |
Dec 26, 2013 | 67.71 | 68.79 | 67.28 | 67.99 | 171,948 | +0.70(+1.04%) |
Dec 24, 2013 | 66.09 | 67.83 | 65.64 | 67.30 | 63,491 | +1.06(+1.59%) |
Dec 23, 2013 | 66.77 | 67.29 | 65.73 | 66.24 | 126,269 | -0.11(-0.16%) |
Dec 20, 2013 | 64.93 | 66.67 | 63.15 | 66.35 | 210,242 | +1.70(+2.64%) |
Dec 19, 2013 | 65.19 | 65.59 | 64.18 | 64.64 | 67,635 | -0.61(-0.93%) |
Dec 18, 2013 | 64.46 | 65.52 | 63.19 | 65.25 | 80,971 | +0.82(+1.28%) |
Dec 17, 2013 | 64.47 | 64.78 | 63.59 | 64.43 | 59,432 | -0.15(-0.22%) |
Dec 16, 2013 | 64.38 | 65.24 | 64.07 | 64.58 | 67,372 | +0.20(+0.32%) |
Dec 13, 2013 | 64.45 | 64.94 | 63.69 | 64.37 | 65,628 | +0.22(+0.35%) |
Dec 12, 2013 | 63.51 | 64.55 | 62.93 | 64.15 | 68,438 | +0.58(+0.91%) |
Dec 11, 2013 | 64.98 | 65.11 | 62.86 | 63.57 | 75,222 | -1.20(-1.85%) |
Dec 10, 2013 | 66.38 | 66.58 | 64.45 | 64.77 | 70,538 | -1.63(-2.45%) |
Dec 09, 2013 | 66.10 | 66.67 | 65.66 | 66.40 | 63,450 | +0.35(+0.53%) |
Dec 06, 2013 | 65.55 | 66.54 | 65.04 | 66.05 | 0 | +1.06(+1.62%) |
Dec 05, 2013 | 64.35 | 65.35 | 63.67 | 64.99 | 0 | +0.66(+1.02%) |
Dec 04, 2013 | 64.54 | 65.14 | 63.87 | 64.33 | 0 | -0.29(-0.45%) |
Dec 03, 2013 | 64.45 | 65.36 | 64.36 | 64.62 | 0 | -0.04(-0.06%) |
Dec 02, 2013 | 66.22 | 66.89 | 64.02 | 64.66 | 55,897 | -1.54(-2.32%) |
Nov 29, 2013 | 67.34 | 67.47 | 65.98 | 66.20 | 0 | -0.69(-1.03%) |
Nov 27, 2013 | 66.90 | 67.56 | 65.96 | 66.89 | 0 | +0.23(+0.35%) |
Nov 26, 2013 | 65.69 | 66.98 | 65.24 | 66.66 | 0 | +1.22(+1.86%) |
Nov 25, 2013 | 65.97 | 66.60 | 65.34 | 65.44 | 93,462 | -0.22(-0.34%) |
Nov 22, 2013 | 65.71 | 66.12 | 64.33 | 65.66 | 0 | +0.17(+0.27%) |
Nov 21, 2013 | 64.06 | 65.92 | 64.06 | 65.49 | 42,061 | +1.52(+2.38%) |
Nov 20, 2013 | 64.80 | 65.30 | 63.67 | 63.97 | 0 | -0.46(-0.72%) |
Nov 19, 2013 | 65.86 | 66.06 | 63.90 | 64.43 | 49,675 | -1.26(-1.92%) |
Nov 18, 2013 | 64.73 | 65.80 | 64.28 | 65.69 | 0 | +1.24(+1.92%) |
Nov 15, 2013 | 64.28 | 64.72 | 63.76 | 64.45 | 0 | +0.07(+0.11%) |
Nov 14, 2013 | 64.73 | 65.02 | 63.73 | 64.38 | 93,536 | -0.25(-0.39%) |
Nov 12, 2013 | 64.98 | 65.11 | 63.80 | 64.63 | 0 | -0.47(-0.73%) |
Nov 11, 2013 | 65.17 | 65.71 | 64.22 | 65.11 | 0 | -0.11(-0.16%) |
Nov 08, 2013 | 64.90 | 66.88 | 64.65 | 65.21 | 0 | +0.34(+0.52%) |
Nov 07, 2013 | 65.03 | 65.23 | 62.89 | 64.88 | 73,197 | -0.81(-1.24%) |
Nov 06, 2013 | 66.09 | 66.38 | 64.66 | 65.69 | 42,484 | +0.08(+0.12%) |
Nov 05, 2013 | 65.40 | 65.90 | 64.38 | 65.61 | 0 | -0.19(-0.29%) |
Nov 04, 2013 | 64.89 | 65.85 | 64.50 | 65.80 | 70,216 | +1.06(+1.64%) |
Nov 01, 2013 | 66.39 | 66.88 | 64.32 | 64.74 | 0 | -1.85(-2.77%) |
Oct 31, 2013 | 67.02 | 67.46 | 66.30 | 66.59 | 0 | -0.21(-0.32%) |
Oct 30, 2013 | 67.68 | 68.22 | 66.75 | 66.80 | 83,545 | -0.71(-1.05%) |
Oct 29, 2013 | 67.33 | 68.08 | 66.96 | 67.51 | 0 | +0.49(+0.74%) |
Oct 28, 2013 | 66.73 | 67.26 | 66.03 | 67.01 | 0 | +0.26(+0.39%) |
Oct 25, 2013 | 67.46 | 67.52 | 66.12 | 66.75 | 0 | -0.43(-0.63%) |
Oct 24, 2013 | 66.66 | 67.42 | 66.34 | 67.18 | 44,163 | +0.82(+1.24%) |
Oct 23, 2013 | 65.68 | 66.64 | 65.38 | 66.36 | 0 | +0.50(+0.76%) |
Oct 22, 2013 | 65.95 | 66.66 | 65.32 | 65.85 | 128,661 | +0.11(+0.17%) |
Oct 21, 2013 | 65.21 | 66.51 | 64.94 | 65.74 | 81,197 | +0.38(+0.58%) |
Oct 18, 2013 | 64.33 | 65.42 | 64.12 | 65.36 | 66,035 | +1.67(+2.63%) |
Oct 17, 2013 | 62.75 | 63.99 | 61.96 | 63.68 | 108,823 | +0.86(+1.37%) |
Oct 16, 2013 | 63.59 | 63.99 | 62.80 | 62.82 | 56,207 | -0.29(-0.46%) |
Oct 15, 2013 | 63.36 | 63.45 | 62.80 | 63.11 | 36,474 | -0.55(-0.87%) |
Oct 14, 2013 | 63.52 | 63.77 | 62.63 | 63.67 | 59,110 | +0.06(+0.09%) |
Oct 11, 2013 | 62.50 | 64.19 | 62.15 | 63.61 | 0 | +0.81(+1.29%) |
Oct 10, 2013 | 62.00 | 62.97 | 61.84 | 62.79 | 30,713 | +1.48(+2.42%) |
Oct 09, 2013 | 60.82 | 61.84 | 60.47 | 61.31 | 80,582 | +0.82(+1.36%) |
Oct 08, 2013 | 60.34 | 60.73 | 59.21 | 60.49 | 78,041 | -0.70(-1.14%) |
Oct 07, 2013 | 62.60 | 62.76 | 61.13 | 61.19 | 0 | -1.67(-2.66%) |
Oct 04, 2013 | 61.66 | 63.21 | 61.66 | 62.86 | 0 | +1.03(+1.66%) |
Oct 03, 2013 | 62.56 | 62.56 | 60.98 | 61.84 | 0 | -0.63(-1.01%) |
Oct 02, 2013 | 63.15 | 63.44 | 62.16 | 62.47 | 90,744 | -1.11(-1.75%) |