Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 64.78 | 66.05 | 66.05 | 66.05 | 72,100 | +0.15(+0.23%) |
Dec 30, 2013 | 66.32 | 66.33 | 65.75 | 65.90 | 94,304 | -1.04(-1.55%) |
Dec 27, 2013 | 66.94 | 67.01 | 66.86 | 66.94 | 48,344 | +0.56(+0.84%) |
Dec 26, 2013 | 66.74 | 66.78 | 66.32 | 66.38 | 55,101 | +0.64(+0.97%) |
Dec 24, 2013 | 65.56 | 65.90 | 65.56 | 65.74 | 24,378 | +0.19(+0.29%) |
Dec 23, 2013 | 65.55 | 65.78 | 65.43 | 65.55 | 63,535 | -0.02(-0.03%) |
Dec 20, 2013 | 65.27 | 65.86 | 65.15 | 65.57 | 62,514 | +0.61(+0.94%) |
Dec 19, 2013 | 65.52 | 65.52 | 64.94 | 64.96 | 277,612 | -1.59(-2.39%) |
Dec 18, 2013 | 67.32 | 67.86 | 66.55 | 66.55 | 37,345 | -0.50(-0.75%) |
Dec 17, 2013 | 67.13 | 67.53 | 67.00 | 67.05 | 60,495 | -0.52(-0.77%) |
Dec 16, 2013 | 67.11 | 68.26 | 67.06 | 67.57 | 67,335 | +0.32(+0.47%) |
Dec 13, 2013 | 67.26 | 67.35 | 67.02 | 67.25 | 16,130 | +0.53(+0.80%) |
Dec 12, 2013 | 66.85 | 66.92 | 66.65 | 66.72 | 17,842 | -1.85(-2.70%) |
Dec 11, 2013 | 68.98 | 69.03 | 68.55 | 68.57 | 1,512,704 | -0.42(-0.61%) |
Dec 10, 2013 | 69.06 | 69.06 | 68.73 | 68.99 | 17,861 | +1.25(+1.84%) |
Dec 09, 2013 | 67.24 | 67.88 | 67.24 | 67.74 | 104,287 | +0.92(+1.38%) |
Dec 06, 2013 | 66.95 | 67.19 | 66.70 | 66.82 | 13,453 | +0.14(+0.21%) |
Dec 05, 2013 | 66.50 | 67.22 | 66.29 | 66.68 | 19,342 | -0.83(-1.23%) |
Dec 04, 2013 | 66.68 | 67.89 | 66.40 | 67.51 | 65,775 | +1.45(+2.19%) |
Dec 03, 2013 | 65.85 | 66.28 | 65.92 | 66.06 | 86,912 | +0.06(+0.09%) |
Dec 02, 2013 | 66.98 | 67.13 | 66.00 | 66.00 | 34,289 | -1.93(-2.84%) |
Nov 29, 2013 | 67.96 | 68.22 | 67.93 | 67.93 | 5,131 | +0.75(+1.12%) |
Nov 27, 2013 | 67.84 | 67.92 | 67.10 | 67.18 | 10,810 | -0.40(-0.60%) |
Nov 26, 2013 | 67.65 | 67.88 | 67.46 | 67.58 | 15,560 | -0.41(-0.61%) |
Nov 25, 2013 | 67.46 | 68.20 | 67.39 | 68.00 | 25,583 | +0.33(+0.49%) |
Nov 22, 2013 | 67.87 | 67.94 | 67.58 | 67.67 | 20,292 | -0.12(-0.18%) |
Nov 21, 2013 | 67.58 | 68.06 | 67.56 | 67.79 | 65,837 | +0.07(+0.10%) |
Nov 20, 2013 | 68.69 | 69.00 | 67.66 | 67.72 | 22,690 | -1.60(-2.31%) |
Nov 19, 2013 | 69.28 | 69.54 | 69.16 | 69.32 | 6,667 | +0.07(+0.10%) |
Nov 18, 2013 | 70.00 | 70.01 | 69.13 | 69.25 | 16,945 | -1.09(-1.55%) |
Nov 15, 2013 | 70.22 | 70.35 | 70.20 | 70.34 | 4,957 | -0.10(-0.14%) |
Nov 14, 2013 | 70.16 | 70.57 | 70.16 | 70.44 | 11,855 | +0.74(+1.06%) |
Nov 12, 2013 | 70.38 | 70.67 | 69.50 | 69.70 | 46,193 | -1.28(-1.80%) |
Nov 11, 2013 | 70.87 | 70.99 | 70.79 | 70.98 | 7,743 | -0.21(-0.30%) |
Nov 08, 2013 | 71.31 | 71.31 | 70.93 | 71.19 | 19,782 | -0.75(-1.04%) |
Nov 07, 2013 | 71.92 | 72.19 | 71.91 | 71.94 | 4,447 | -0.68(-0.93%) |
Nov 06, 2013 | 72.53 | 72.71 | 72.46 | 72.62 | 12,285 | +0.43(+0.59%) |
Nov 05, 2013 | 72.16 | 72.21 | 71.90 | 72.19 | 3,292 | -0.01(-0.01%) |
Nov 04, 2013 | 72.49 | 72.49 | 72.13 | 72.20 | 3,335 | -0.29(-0.40%) |
Nov 01, 2013 | 72.36 | 72.54 | 72.07 | 72.49 | 21,738 | -0.27(-0.37%) |
Oct 31, 2013 | 72.88 | 73.11 | 72.47 | 72.76 | 6,964 | -1.43(-1.93%) |
Oct 30, 2013 | 74.99 | 75.11 | 73.42 | 74.19 | 9,474 | +0.15(+0.20%) |
Oct 29, 2013 | 74.21 | 74.41 | 73.91 | 74.04 | 6,702 | -0.22(-0.30%) |
Oct 28, 2013 | 74.16 | 74.55 | 74.08 | 74.26 | 4,500 | -0.02(-0.02%) |
Oct 25, 2013 | 73.67 | 74.28 | 73.67 | 74.28 | 1,557 | +0.09(+0.12%) |
Oct 24, 2013 | 74.05 | 74.54 | 74.05 | 74.19 | 9,783 | +0.55(+0.75%) |
Oct 23, 2013 | 73.58 | 73.90 | 73.58 | 73.64 | 2,918 | -0.43(-0.58%) |
Oct 22, 2013 | 74.16 | 74.28 | 74.06 | 74.07 | 22,692 | +1.31(+1.80%) |
Oct 21, 2013 | 72.88 | 72.92 | 72.74 | 72.76 | 3,174 | +0.42(+0.58%) |
Oct 18, 2013 | 72.37 | 72.63 | 72.28 | 72.34 | 5,455 | -0.07(-0.10%) |
Oct 17, 2013 | 72.03 | 72.66 | 72.03 | 72.41 | 8,685 | +1.99(+2.82%) |
Oct 16, 2013 | 70.22 | 70.55 | 69.90 | 70.42 | 18,465 | -0.03(-0.05%) |
Oct 15, 2013 | 69.74 | 70.66 | 69.65 | 70.46 | 24,376 | +0.35(+0.50%) |
Oct 14, 2013 | 70.65 | 70.79 | 70.11 | 70.11 | 23,286 | +0.19(+0.27%) |
Oct 11, 2013 | 69.94 | 69.95 | 69.68 | 69.92 | 8,321 | -1.04(-1.47%) |
Oct 10, 2013 | 71.39 | 71.72 | 70.96 | 70.96 | 12,052 | -0.65(-0.90%) |
Oct 09, 2013 | 71.73 | 71.93 | 71.29 | 71.61 | 7,245 | -1.04(-1.44%) |
Oct 08, 2013 | 73.05 | 73.22 | 72.65 | 72.65 | 7,573 | -0.05(-0.07%) |
Oct 07, 2013 | 72.02 | 73.02 | 72.01 | 72.70 | 8,606 | +1.10(+1.54%) |
Oct 04, 2013 | 71.82 | 71.82 | 71.39 | 71.60 | 4,159 | -0.15(-0.21%) |
Oct 03, 2013 | 71.63 | 71.91 | 71.15 | 71.75 | 7,817 | -0.25(-0.35%) |
Oct 02, 2013 | 71.05 | 72.32 | 71.04 | 72.00 | 4,589 | +1.45(+2.06%) |