Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 64.64 | 64.50 | 64.50 | 64.50 | 740,300 | +0.24(+0.37%) |
Dec 30, 2013 | 63.85 | 64.47 | 63.45 | 64.26 | 648,533 | +0.28(+0.44%) |
Dec 27, 2013 | 63.90 | 64.33 | 63.89 | 63.98 | 456,838 | +0.33(+0.52%) |
Dec 26, 2013 | 63.33 | 63.66 | 63.25 | 63.65 | 516,928 | +0.57(+0.90%) |
Dec 24, 2013 | 62.67 | 63.15 | 62.24 | 63.08 | 422,925 | +0.59(+0.94%) |
Dec 23, 2013 | 62.64 | 62.64 | 62.09 | 62.49 | 561,623 | +0.28(+0.45%) |
Dec 20, 2013 | 61.51 | 62.44 | 61.36 | 62.21 | 1,216,468 | +0.65(+1.06%) |
Dec 19, 2013 | 62.00 | 62.39 | 61.52 | 61.56 | 709,638 | -0.74(-1.19%) |
Dec 18, 2013 | 61.60 | 62.40 | 61.24 | 62.30 | 899,944 | +0.46(+0.74%) |
Dec 17, 2013 | 60.59 | 61.99 | 60.59 | 61.84 | 900,726 | +0.86(+1.41%) |
Dec 16, 2013 | 60.47 | 61.46 | 60.37 | 60.98 | 850,353 | +0.39(+0.64%) |
Dec 13, 2013 | 60.47 | 60.77 | 59.88 | 60.59 | 724,041 | +0.50(+0.83%) |
Dec 12, 2013 | 59.90 | 60.60 | 59.63 | 60.09 | 949,807 | +0.19(+0.32%) |
Dec 11, 2013 | 60.81 | 60.81 | 59.85 | 59.90 | 853,380 | -0.80(-1.32%) |
Dec 10, 2013 | 60.77 | 60.97 | 60.59 | 60.70 | 756,908 | -0.23(-0.38%) |
Dec 09, 2013 | 60.99 | 61.41 | 60.72 | 60.93 | 880,506 | -0.07(-0.11%) |
Dec 06, 2013 | 61.95 | 61.99 | 60.99 | 61.00 | 0 | -0.31(-0.51%) |
Dec 05, 2013 | 61.70 | 61.95 | 61.12 | 61.31 | 0 | -0.67(-1.08%) |
Dec 04, 2013 | 61.49 | 62.48 | 61.19 | 61.98 | 0 | -0.03(-0.05%) |
Dec 03, 2013 | 62.05 | 62.30 | 61.94 | 62.01 | 0 | -0.01(-0.02%) |
Dec 02, 2013 | 61.65 | 62.29 | 61.48 | 62.02 | 663,841 | +0.16(+0.26%) |
Nov 29, 2013 | 61.80 | 62.01 | 61.29 | 61.86 | 0 | +0.12(+0.19%) |
Nov 27, 2013 | 60.90 | 61.90 | 60.45 | 61.74 | 0 | +1.19(+1.97%) |
Nov 26, 2013 | 60.54 | 60.75 | 59.37 | 60.55 | 0 | +0.08(+0.13%) |
Nov 25, 2013 | 61.18 | 61.56 | 60.25 | 60.47 | 690,767 | -0.96(-1.56%) |
Nov 22, 2013 | 61.42 | 61.86 | 61.07 | 61.43 | 0 | +0.26(+0.43%) |
Nov 21, 2013 | 61.48 | 61.64 | 61.02 | 61.17 | 921,716 | +0.25(+0.41%) |
Nov 20, 2013 | 61.81 | 62.07 | 60.81 | 60.92 | 804,506 | -0.65(-1.06%) |
Nov 19, 2013 | 62.02 | 62.28 | 61.22 | 61.57 | 859,812 | -0.87(-1.39%) |
Nov 18, 2013 | 62.99 | 63.29 | 62.29 | 62.44 | 873,821 | -0.21(-0.34%) |
Nov 15, 2013 | 61.75 | 62.89 | 61.74 | 62.65 | 0 | +0.47(+0.76%) |
Nov 14, 2013 | 61.67 | 62.24 | 60.81 | 62.18 | 1,167,218 | +0.82(+1.34%) |
Nov 13, 2013 | 61.26 | 61.46 | 60.50 | 61.36 | 1,144,354 | +0.09(+0.15%) |
Nov 12, 2013 | 59.81 | 62.11 | 59.62 | 61.27 | 2,303,859 | +1.60(+2.68%) |
Nov 11, 2013 | 59.46 | 60.01 | 59.23 | 59.67 | 0 | -0.05(-0.08%) |
Nov 08, 2013 | 59.71 | 60.38 | 59.54 | 59.72 | 0 | -0.02(-0.03%) |
Nov 07, 2013 | 60.44 | 61.20 | 59.63 | 59.74 | 957,484 | -0.37(-0.62%) |
Nov 06, 2013 | 59.39 | 60.84 | 59.04 | 60.11 | 1,325,517 | +0.95(+1.61%) |
Nov 05, 2013 | 58.22 | 59.34 | 58.22 | 59.16 | 753,263 | +0.46(+0.78%) |
Nov 04, 2013 | 58.20 | 58.90 | 58.02 | 58.70 | 990,685 | +0.58(+1.00%) |
Nov 01, 2013 | 58.33 | 58.50 | 57.72 | 58.12 | 0 | +0.10(+0.17%) |
Oct 31, 2013 | 58.21 | 58.77 | 58.02 | 58.02 | 741,848 | -0.61(-1.04%) |
Oct 30, 2013 | 58.43 | 59.02 | 58.43 | 58.63 | 715,574 | +0.01(+0.02%) |
Oct 29, 2013 | 58.65 | 59.08 | 58.48 | 58.62 | 0 | +0.11(+0.19%) |
Oct 28, 2013 | 58.49 | 58.75 | 57.96 | 58.51 | 782,603 | -0.01(-0.02%) |
Oct 25, 2013 | 58.98 | 59.22 | 58.38 | 58.52 | 0 | -0.07(-0.12%) |
Oct 24, 2013 | 58.81 | 59.22 | 58.57 | 58.59 | 666,263 | -0.12(-0.20%) |
Oct 23, 2013 | 58.62 | 59.02 | 57.81 | 58.71 | 1,125,293 | +0.22(+0.38%) |
Oct 22, 2013 | 60.24 | 60.35 | 58.42 | 58.49 | 1,678,156 | -1.18(-1.98%) |
Oct 21, 2013 | 61.87 | 62.32 | 59.45 | 59.67 | 3,856,130 | +1.26(+2.16%) |
Oct 18, 2013 | 57.85 | 59.13 | 57.57 | 58.41 | 2,025,103 | +0.84(+1.46%) |
Oct 17, 2013 | 57.45 | 57.97 | 56.64 | 57.57 | 999,466 | +0.00(+0.00%) |
Oct 16, 2013 | 57.88 | 58.07 | 57.49 | 57.57 | 1,139,321 | -0.22(-0.38%) |
Oct 15, 2013 | 59.46 | 59.46 | 57.49 | 57.79 | 1,772,476 | -1.66(-2.79%) |
Oct 14, 2013 | 58.99 | 59.56 | 58.39 | 59.45 | 1,191,899 | +0.41(+0.69%) |
Oct 11, 2013 | 57.35 | 59.09 | 57.33 | 59.04 | 0 | +2.00(+3.51%) |
Oct 10, 2013 | 56.42 | 57.21 | 56.26 | 57.04 | 1,291,463 | +1.34(+2.41%) |
Oct 09, 2013 | 56.34 | 56.34 | 55.08 | 55.70 | 1,166,102 | -0.54(-0.96%) |
Oct 08, 2013 | 56.94 | 57.38 | 55.96 | 56.24 | 967,649 | -0.33(-0.58%) |
Oct 07, 2013 | 56.93 | 57.34 | 56.54 | 56.57 | 592,205 | -1.05(-1.82%) |
Oct 04, 2013 | 56.79 | 57.91 | 56.52 | 57.62 | 0 | +0.84(+1.48%) |
Oct 03, 2013 | 57.34 | 57.34 | 56.02 | 56.78 | 1,277,019 | -0.56(-0.98%) |
Oct 02, 2013 | 56.88 | 57.60 | 56.44 | 57.34 | 1,021,110 | +0.03(+0.05%) |