Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 69.67 | 69.85 | 69.85 | 69.85 | 701,916 | +0.19(+0.27%) |
Dec 30, 2013 | 68.91 | 69.84 | 68.68 | 69.66 | 736,766 | +0.73(+1.06%) |
Dec 27, 2013 | 69.23 | 69.35 | 68.82 | 68.93 | 382,127 | -0.21(-0.31%) |
Dec 26, 2013 | 68.91 | 69.26 | 68.28 | 69.15 | 361,684 | +0.23(+0.34%) |
Dec 24, 2013 | 68.65 | 69.05 | 68.34 | 68.91 | 248,972 | +0.16(+0.23%) |
Dec 23, 2013 | 68.99 | 69.09 | 68.18 | 68.75 | 822,659 | -0.05(-0.08%) |
Dec 20, 2013 | 66.58 | 68.87 | 66.40 | 68.81 | 2,767,930 | +2.76(+4.18%) |
Dec 19, 2013 | 66.53 | 66.92 | 65.90 | 66.05 | 807,764 | -0.82(-1.22%) |
Dec 18, 2013 | 65.93 | 66.92 | 64.98 | 66.87 | 1,296,403 | +1.33(+2.02%) |
Dec 17, 2013 | 66.19 | 66.20 | 65.50 | 65.54 | 913,040 | -0.26(-0.39%) |
Dec 16, 2013 | 65.18 | 66.21 | 64.61 | 65.80 | 1,229,097 | +1.86(+2.91%) |
Dec 13, 2013 | 64.36 | 64.86 | 63.91 | 63.94 | 817,719 | +0.11(+0.17%) |
Dec 12, 2013 | 64.32 | 64.92 | 63.77 | 63.83 | 910,587 | -0.51(-0.79%) |
Dec 11, 2013 | 65.27 | 65.37 | 64.23 | 64.34 | 808,711 | -0.72(-1.11%) |
Dec 10, 2013 | 65.18 | 65.74 | 64.90 | 65.06 | 665,618 | -0.29(-0.45%) |
Dec 09, 2013 | 65.88 | 66.14 | 65.04 | 65.35 | 799,865 | -0.45(-0.68%) |
Dec 06, 2013 | 65.35 | 65.88 | 64.59 | 65.80 | 598,685 | +1.36(+2.11%) |
Dec 05, 2013 | 64.71 | 65.39 | 64.36 | 64.44 | 1,175,490 | -0.74(-1.13%) |
Dec 04, 2013 | 65.26 | 65.75 | 64.06 | 65.18 | 898,880 | -0.51(-0.77%) |
Dec 03, 2013 | 66.15 | 66.76 | 65.33 | 65.68 | 688,919 | -0.84(-1.26%) |
Dec 02, 2013 | 66.23 | 67.21 | 66.08 | 66.52 | 620,606 | +0.09(+0.13%) |
Nov 29, 2013 | 66.23 | 67.04 | 65.84 | 66.43 | 652,691 | +0.36(+0.54%) |
Nov 27, 2013 | 66.16 | 66.67 | 65.75 | 66.07 | 517,536 | -0.01(-0.01%) |
Nov 26, 2013 | 66.33 | 66.88 | 65.42 | 66.08 | 824,280 | -0.22(-0.34%) |
Nov 25, 2013 | 67.23 | 67.55 | 66.07 | 66.31 | 838,481 | -0.88(-1.31%) |
Nov 22, 2013 | 66.24 | 67.22 | 66.12 | 67.19 | 1,371,506 | +1.04(+1.57%) |
Nov 21, 2013 | 66.08 | 66.71 | 65.99 | 66.15 | 1,079,391 | +0.04(+0.07%) |
Nov 20, 2013 | 66.48 | 66.75 | 65.75 | 66.10 | 583,893 | -0.25(-0.38%) |
Nov 19, 2013 | 66.07 | 66.87 | 65.92 | 66.35 | 1,206,920 | +0.28(+0.42%) |
Nov 18, 2013 | 66.70 | 67.04 | 65.91 | 66.07 | 901,689 | -0.51(-0.76%) |
Nov 15, 2013 | 65.90 | 66.60 | 65.68 | 66.58 | 991,627 | +0.98(+1.50%) |
Nov 14, 2013 | 62.08 | 65.69 | 62.08 | 65.60 | 563,927 | +0.54(+0.83%) |
Nov 13, 2013 | 64.35 | 65.13 | 63.97 | 65.06 | 793,014 | +0.44(+0.69%) |
Nov 12, 2013 | 64.99 | 64.99 | 64.09 | 64.61 | 957,493 | -0.55(-0.84%) |
Nov 11, 2013 | 64.76 | 65.41 | 64.59 | 65.16 | 716,006 | +0.34(+0.52%) |
Nov 08, 2013 | 63.20 | 64.86 | 63.19 | 64.83 | 887,671 | +1.50(+2.37%) |
Nov 07, 2013 | 64.13 | 64.56 | 63.15 | 63.33 | 954,201 | -0.80(-1.25%) |
Nov 06, 2013 | 64.32 | 64.65 | 63.88 | 64.12 | 606,672 | +0.15(+0.24%) |
Nov 05, 2013 | 64.06 | 64.50 | 63.61 | 63.97 | 841,459 | -0.28(-0.43%) |
Nov 04, 2013 | 63.47 | 64.37 | 63.31 | 64.25 | 803,319 | +1.09(+1.73%) |
Nov 01, 2013 | 62.70 | 63.55 | 62.66 | 63.16 | 948,018 | +0.47(+0.75%) |
Oct 31, 2013 | 63.20 | 63.53 | 62.38 | 62.69 | 1,529,806 | -0.51(-0.80%) |
Oct 30, 2013 | 63.88 | 64.02 | 62.89 | 63.19 | 935,074 | -0.67(-1.06%) |
Oct 29, 2013 | 63.01 | 64.12 | 63.01 | 63.87 | 1,055,272 | +1.36(+2.17%) |
Oct 28, 2013 | 63.40 | 64.02 | 62.39 | 62.51 | 1,916,013 | -0.98(-1.54%) |
Oct 25, 2013 | 62.99 | 63.81 | 59.36 | 63.49 | 3,341,305 | -1.45(-2.24%) |
Oct 24, 2013 | 63.93 | 64.94 | 63.93 | 64.94 | 1,275,789 | +1.11(+1.74%) |
Oct 23, 2013 | 64.28 | 64.56 | 63.75 | 63.83 | 756,548 | -0.98(-1.51%) |
Oct 22, 2013 | 65.07 | 65.56 | 64.73 | 64.81 | 980,480 | +0.08(+0.12%) |
Oct 21, 2013 | 64.90 | 64.90 | 64.27 | 64.73 | 521,660 | -0.22(-0.34%) |
Oct 18, 2013 | 64.02 | 65.27 | 64.02 | 64.95 | 1,062,810 | +1.11(+1.74%) |
Oct 17, 2013 | 63.38 | 63.88 | 63.05 | 63.84 | 902,599 | +0.32(+0.50%) |
Oct 16, 2013 | 63.13 | 63.57 | 63.00 | 63.52 | 1,197,189 | +0.89(+1.42%) |
Oct 15, 2013 | 63.38 | 63.58 | 62.62 | 62.63 | 1,226,272 | -0.90(-1.42%) |
Oct 14, 2013 | 63.01 | 63.73 | 62.86 | 63.54 | 827,789 | +0.14(+0.22%) |
Oct 11, 2013 | 63.20 | 63.66 | 62.80 | 63.40 | 879,625 | +0.02(+0.03%) |
Oct 10, 2013 | 62.88 | 63.80 | 62.74 | 63.38 | 1,256,065 | +1.31(+2.12%) |
Oct 09, 2013 | 61.83 | 62.65 | 61.20 | 62.07 | 1,138,724 | +0.35(+0.56%) |
Oct 08, 2013 | 62.63 | 63.13 | 61.53 | 61.72 | 983,143 | -0.97(-1.54%) |
Oct 07, 2013 | 62.39 | 63.42 | 62.34 | 62.69 | 769,564 | -0.24(-0.38%) |
Oct 04, 2013 | 62.23 | 63.01 | 62.06 | 62.93 | 791,279 | +0.81(+1.30%) |
Oct 03, 2013 | 62.70 | 63.22 | 61.73 | 62.12 | 828,742 | -0.87(-1.38%) |
Oct 02, 2013 | 62.78 | 63.24 | 62.13 | 62.99 | 962,752 | -0.21(-0.34%) |