Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 65.43 | 65.53 | 65.53 | 65.53 | 4,067,327 | +0.38(+0.58%) |
Dec 30, 2013 | 65.21 | 65.68 | 65.01 | 65.15 | 3,211,036 | -0.21(-0.32%) |
Dec 27, 2013 | 64.88 | 65.43 | 64.69 | 65.36 | 2,905,535 | +0.56(+0.87%) |
Dec 26, 2013 | 64.41 | 64.85 | 64.17 | 64.79 | 2,971,962 | +0.38(+0.59%) |
Dec 24, 2013 | 64.25 | 64.45 | 63.85 | 64.41 | 1,385,548 | +0.17(+0.27%) |
Dec 23, 2013 | 64.36 | 64.69 | 64.20 | 64.24 | 3,197,680 | +0.30(+0.46%) |
Dec 20, 2013 | 63.94 | 64.44 | 63.76 | 63.94 | 7,212,752 | -0.09(-0.14%) |
Dec 19, 2013 | 63.27 | 64.17 | 63.05 | 64.03 | 6,129,529 | +0.46(+0.73%) |
Dec 18, 2013 | 62.55 | 63.63 | 62.28 | 63.57 | 7,032,781 | +1.41(+2.27%) |
Dec 17, 2013 | 62.67 | 62.68 | 62.10 | 62.16 | 6,644,329 | -0.51(-0.81%) |
Dec 16, 2013 | 62.92 | 63.27 | 62.52 | 62.67 | 5,205,589 | -0.11(-0.18%) |
Dec 13, 2013 | 62.86 | 63.04 | 62.45 | 62.78 | 4,810,201 | -0.09(-0.14%) |
Dec 12, 2013 | 63.01 | 63.48 | 62.69 | 62.87 | 6,189,296 | -0.21(-0.33%) |
Dec 11, 2013 | 63.64 | 63.94 | 62.93 | 63.08 | 6,689,711 | -0.65(-1.03%) |
Dec 10, 2013 | 64.19 | 64.22 | 63.70 | 63.73 | 5,908,462 | -0.45(-0.70%) |
Dec 09, 2013 | 63.84 | 64.62 | 63.65 | 64.18 | 7,341,619 | +0.34(+0.53%) |
Dec 06, 2013 | 64.73 | 65.14 | 63.76 | 63.84 | 6,125,864 | -0.10(-0.15%) |
Dec 05, 2013 | 64.60 | 64.63 | 63.89 | 63.94 | 6,571,198 | -0.79(-1.23%) |
Dec 04, 2013 | 64.53 | 65.05 | 64.16 | 64.73 | 5,842,919 | +0.20(+0.31%) |
Dec 03, 2013 | 64.83 | 65.42 | 64.37 | 64.53 | 7,085,581 | -0.31(-0.49%) |
Dec 02, 2013 | 65.10 | 65.28 | 64.38 | 64.85 | 4,499,535 | -0.14(-0.21%) |
Nov 29, 2013 | 65.16 | 65.66 | 64.68 | 64.98 | 3,291,316 | -0.16(-0.25%) |
Nov 27, 2013 | 66.72 | 66.79 | 64.87 | 65.15 | 6,595,815 | -1.66(-2.49%) |
Nov 26, 2013 | 66.72 | 67.12 | 66.41 | 66.81 | 3,666,171 | +0.11(+0.16%) |
Nov 25, 2013 | 67.96 | 67.96 | 66.58 | 66.70 | 5,574,856 | -1.30(-1.91%) |
Nov 22, 2013 | 67.59 | 68.04 | 67.04 | 68.00 | 4,407,926 | +0.49(+0.73%) |
Nov 21, 2013 | 66.72 | 67.56 | 66.47 | 67.51 | 3,853,743 | +1.01(+1.51%) |
Nov 20, 2013 | 66.47 | 66.93 | 66.24 | 66.50 | 4,116,483 | +0.19(+0.29%) |
Nov 19, 2013 | 66.31 | 66.61 | 65.70 | 66.31 | 4,101,063 | -0.12(-0.19%) |
Nov 18, 2013 | 66.79 | 66.90 | 66.15 | 66.44 | 3,963,015 | -0.31(-0.47%) |
Nov 15, 2013 | 66.77 | 66.90 | 66.24 | 66.75 | 4,886,990 | +0.04(+0.06%) |
Nov 14, 2013 | 66.39 | 66.83 | 66.02 | 66.71 | 4,835,779 | +0.33(+0.49%) |
Nov 13, 2013 | 65.21 | 66.41 | 65.08 | 66.38 | 4,719,679 | +0.93(+1.42%) |
Nov 12, 2013 | 66.15 | 66.26 | 65.24 | 65.45 | 4,454,155 | -0.94(-1.41%) |
Nov 11, 2013 | 66.01 | 66.44 | 65.81 | 66.39 | 3,333,534 | +0.47(+0.71%) |
Nov 08, 2013 | 65.50 | 66.02 | 65.39 | 65.92 | 7,006,400 | +0.33(+0.50%) |
Nov 07, 2013 | 66.18 | 66.31 | 65.30 | 65.59 | 5,647,590 | -0.79(-1.20%) |
Nov 06, 2013 | 66.42 | 66.72 | 65.72 | 66.39 | 5,168,013 | +0.22(+0.33%) |
Nov 05, 2013 | 66.63 | 66.63 | 65.85 | 66.17 | 5,389,715 | -0.71(-1.06%) |
Nov 04, 2013 | 65.85 | 66.94 | 65.65 | 66.88 | 6,178,998 | +1.42(+2.17%) |
Nov 01, 2013 | 65.73 | 65.88 | 64.73 | 65.46 | 4,533,416 | -0.29(-0.45%) |
Oct 31, 2013 | 65.83 | 66.54 | 65.28 | 65.75 | 5,225,391 | +0.01(+0.02%) |
Oct 30, 2013 | 66.29 | 67.04 | 65.11 | 65.74 | 5,696,332 | -0.29(-0.44%) |
Oct 29, 2013 | 66.98 | 67.06 | 65.70 | 66.02 | 7,489,669 | -0.73(-1.09%) |
Oct 28, 2013 | 66.30 | 66.92 | 65.36 | 66.75 | 4,949,426 | +0.45(+0.68%) |
Oct 25, 2013 | 66.31 | 66.44 | 65.76 | 66.30 | 3,341,844 | -0.10(-0.15%) |
Oct 24, 2013 | 65.67 | 66.59 | 65.35 | 66.40 | 3,256,565 | +0.94(+1.43%) |
Oct 23, 2013 | 66.55 | 66.57 | 65.29 | 65.46 | 5,290,217 | -1.48(-2.21%) |
Oct 22, 2013 | 66.65 | 67.06 | 66.25 | 66.94 | 5,283,429 | +0.53(+0.79%) |
Oct 21, 2013 | 67.21 | 67.21 | 66.22 | 66.41 | 5,246,327 | -0.85(-1.26%) |
Oct 18, 2013 | 67.43 | 67.54 | 65.84 | 67.26 | 10,007,371 | +0.14(+0.21%) |
Oct 17, 2013 | 66.24 | 67.12 | 66.15 | 67.12 | 5,183,787 | +0.76(+1.14%) |
Oct 16, 2013 | 65.69 | 66.54 | 65.48 | 66.36 | 5,813,778 | +1.19(+1.83%) |
Oct 15, 2013 | 65.39 | 65.90 | 65.03 | 65.17 | 4,473,504 | -0.33(-0.50%) |
Oct 14, 2013 | 65.00 | 65.65 | 64.74 | 65.50 | 3,466,003 | +0.15(+0.23%) |
Oct 11, 2013 | 64.79 | 65.57 | 64.49 | 65.35 | 3,943,366 | +0.27(+0.41%) |
Oct 10, 2013 | 65.00 | 65.61 | 64.57 | 65.08 | 4,732,160 | +0.78(+1.21%) |
Oct 09, 2013 | 64.20 | 64.54 | 63.59 | 64.30 | 4,454,153 | +0.27(+0.43%) |
Oct 08, 2013 | 65.05 | 65.17 | 63.99 | 64.03 | 4,753,533 | -1.18(-1.81%) |
Oct 07, 2013 | 64.74 | 65.65 | 64.62 | 65.20 | 4,046,270 | -0.09(-0.14%) |
Oct 04, 2013 | 64.62 | 65.44 | 64.42 | 65.29 | 3,715,404 | +0.69(+1.07%) |
Oct 03, 2013 | 64.83 | 65.01 | 64.14 | 64.60 | 5,289,162 | -0.28(-0.43%) |
Oct 02, 2013 | 64.45 | 64.99 | 63.73 | 64.88 | 4,921,495 | +0.29(+0.44%) |