Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 68.55 | 68.72 | 68.72 | 68.72 | 283,637 | +0.26(+0.38%) |
Dec 30, 2013 | 68.56 | 68.58 | 68.36 | 68.46 | 360,309 | -0.05(-0.07%) |
Dec 27, 2013 | 68.70 | 68.70 | 68.44 | 68.51 | 213,837 | +0.00(+0.00%) |
Dec 26, 2013 | 68.26 | 68.55 | 68.25 | 68.51 | 5,106,364 | +0.37(+0.54%) |
Dec 24, 2013 | 67.97 | 68.15 | 67.97 | 68.15 | 1,025,408 | +0.19(+0.28%) |
Dec 23, 2013 | 67.93 | 68.02 | 67.81 | 67.95 | 318,295 | +0.39(+0.57%) |
Dec 20, 2013 | 67.38 | 67.77 | 67.33 | 67.57 | 1,105,096 | +0.30(+0.44%) |
Dec 19, 2013 | 67.16 | 67.34 | 66.99 | 67.27 | 1,150,428 | -0.08(-0.12%) |
Dec 18, 2013 | 66.28 | 67.35 | 65.68 | 67.35 | 772,547 | +1.19(+1.81%) |
Dec 17, 2013 | 66.47 | 66.47 | 66.05 | 66.16 | 3,332,264 | -0.25(-0.37%) |
Dec 16, 2013 | 66.36 | 66.65 | 66.31 | 66.41 | 943,054 | +0.39(+0.59%) |
Dec 13, 2013 | 66.15 | 66.18 | 65.92 | 66.02 | 546,014 | -0.07(-0.10%) |
Dec 12, 2013 | 66.35 | 66.40 | 65.95 | 66.08 | 220,781 | -0.31(-0.46%) |
Dec 11, 2013 | 67.04 | 67.07 | 66.29 | 66.39 | 885,432 | -0.66(-0.99%) |
Dec 10, 2013 | 67.17 | 67.22 | 66.99 | 67.05 | 218,454 | -0.25(-0.37%) |
Dec 09, 2013 | 67.30 | 67.42 | 67.20 | 67.30 | 2,051,070 | +0.17(+0.25%) |
Dec 06, 2013 | 67.04 | 67.21 | 66.85 | 67.14 | 859,657 | +0.66(+1.00%) |
Dec 05, 2013 | 66.75 | 66.75 | 66.38 | 66.47 | 367,375 | -0.27(-0.41%) |
Dec 04, 2013 | 66.54 | 67.01 | 66.30 | 66.75 | 490,774 | -0.05(-0.07%) |
Dec 03, 2013 | 66.77 | 66.99 | 66.50 | 66.80 | 330,459 | -0.19(-0.28%) |
Dec 02, 2013 | 67.28 | 67.30 | 66.86 | 66.99 | 420,211 | -0.21(-0.31%) |
Nov 29, 2013 | 67.35 | 67.48 | 67.13 | 67.19 | 354,004 | +0.01(+0.01%) |
Nov 27, 2013 | 67.07 | 67.23 | 67.00 | 67.19 | 217,138 | +0.21(+0.31%) |
Nov 26, 2013 | 67.04 | 67.21 | 66.92 | 66.98 | 646,645 | -0.07(-0.10%) |
Nov 25, 2013 | 67.18 | 67.20 | 66.92 | 67.04 | 1,703,058 | -0.01(-0.01%) |
Nov 22, 2013 | 66.82 | 67.06 | 66.72 | 67.05 | 1,783,057 | +0.28(+0.42%) |
Nov 21, 2013 | 66.46 | 66.82 | 66.46 | 66.77 | 362,176 | +0.43(+0.65%) |
Nov 20, 2013 | 66.70 | 66.83 | 66.14 | 66.34 | 789,145 | -0.24(-0.36%) |
Nov 19, 2013 | 66.57 | 66.81 | 66.44 | 66.58 | 340,800 | -0.07(-0.10%) |
Nov 18, 2013 | 66.94 | 66.96 | 66.48 | 66.65 | 382,222 | -0.12(-0.17%) |
Nov 15, 2013 | 66.55 | 66.77 | 66.50 | 66.76 | 533,852 | +0.27(+0.41%) |
Nov 14, 2013 | 66.05 | 66.53 | 66.05 | 66.49 | 405,003 | +0.28(+0.43%) |
Nov 13, 2013 | 65.37 | 66.21 | 65.36 | 66.21 | 869,061 | +0.50(+0.76%) |
Nov 12, 2013 | 65.72 | 65.88 | 65.51 | 65.71 | 364,432 | -0.12(-0.18%) |
Nov 11, 2013 | 65.68 | 65.89 | 65.68 | 65.82 | 295,731 | +0.02(+0.04%) |
Nov 08, 2013 | 64.90 | 65.83 | 64.90 | 65.80 | 829,563 | +0.83(+1.28%) |
Nov 07, 2013 | 65.79 | 65.92 | 64.94 | 64.97 | 571,027 | -0.75(-1.14%) |
Nov 06, 2013 | 65.58 | 65.78 | 65.49 | 65.72 | 368,743 | +0.41(+0.62%) |
Nov 05, 2013 | 65.24 | 65.46 | 65.10 | 65.31 | 811,942 | -0.17(-0.27%) |
Nov 04, 2013 | 65.45 | 65.53 | 65.24 | 65.48 | 756,803 | +0.15(+0.23%) |
Nov 01, 2013 | 65.22 | 65.45 | 64.99 | 65.33 | 603,131 | +0.15(+0.23%) |
Oct 31, 2013 | 65.30 | 65.58 | 65.14 | 65.19 | 4,513,388 | -0.21(-0.32%) |
Oct 30, 2013 | 65.81 | 65.81 | 65.19 | 65.39 | 971,562 | -0.22(-0.34%) |
Oct 29, 2013 | 65.51 | 65.64 | 65.33 | 65.62 | 441,216 | +0.33(+0.51%) |
Oct 28, 2013 | 65.09 | 65.38 | 65.06 | 65.29 | 376,760 | +0.17(+0.27%) |
Oct 25, 2013 | 64.97 | 65.13 | 64.87 | 65.11 | 333,124 | +0.31(+0.47%) |
Oct 24, 2013 | 64.70 | 64.92 | 64.58 | 64.80 | 463,707 | +0.22(+0.35%) |
Oct 23, 2013 | 64.70 | 64.70 | 64.36 | 64.58 | 3,238,829 | -0.28(-0.43%) |
Oct 22, 2013 | 64.72 | 65.03 | 64.60 | 64.86 | 854,937 | +0.37(+0.57%) |
Oct 21, 2013 | 64.53 | 64.67 | 64.40 | 64.50 | 539,299 | +0.02(+0.03%) |
Oct 18, 2013 | 64.38 | 64.54 | 64.16 | 64.48 | 2,530,348 | +0.46(+0.73%) |
Oct 17, 2013 | 63.46 | 64.03 | 63.40 | 64.02 | 1,173,662 | +0.32(+0.51%) |
Oct 16, 2013 | 63.19 | 63.73 | 63.19 | 63.69 | 1,061,534 | +0.85(+1.35%) |
Oct 15, 2013 | 63.11 | 63.34 | 62.78 | 62.85 | 1,308,004 | -0.41(-0.64%) |
Oct 14, 2013 | 62.57 | 63.30 | 62.53 | 63.25 | 685,435 | +0.27(+0.43%) |
Oct 11, 2013 | 62.48 | 62.98 | 62.44 | 62.98 | 1,008,262 | +0.43(+0.69%) |
Oct 10, 2013 | 61.92 | 62.57 | 61.89 | 62.55 | 1,748,525 | +1.27(+2.07%) |
Oct 09, 2013 | 61.32 | 61.49 | 60.90 | 61.28 | 1,124,317 | +0.09(+0.15%) |
Oct 08, 2013 | 61.83 | 61.87 | 61.14 | 61.19 | 2,786,461 | -0.66(-1.07%) |
Oct 07, 2013 | 61.79 | 62.20 | 61.75 | 61.85 | 836,400 | -0.48(-0.77%) |
Oct 04, 2013 | 62.09 | 62.39 | 61.92 | 62.33 | 950,291 | +0.33(+0.54%) |
Oct 03, 2013 | 62.39 | 62.42 | 61.71 | 62.00 | 3,486,557 | -0.51(-0.82%) |
Oct 02, 2013 | 62.22 | 62.52 | 62.04 | 62.51 | 976,055 | -0.08(-0.13%) |