Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 79.62 | 79.86 | 79.86 | 79.86 | 1,055,038 | +0.24(+0.30%) |
Dec 30, 2013 | 79.60 | 79.81 | 78.70 | 79.62 | 1,193,231 | +0.11(+0.14%) |
Dec 27, 2013 | 79.85 | 79.98 | 79.22 | 79.50 | 982,480 | -0.17(-0.21%) |
Dec 26, 2013 | 78.69 | 79.86 | 78.43 | 79.67 | 1,133,267 | +1.26(+1.61%) |
Dec 24, 2013 | 78.26 | 78.53 | 78.01 | 78.41 | 457,740 | +0.45(+0.57%) |
Dec 23, 2013 | 78.05 | 78.23 | 77.72 | 77.96 | 1,375,467 | +0.61(+0.79%) |
Dec 20, 2013 | 77.22 | 78.25 | 77.13 | 77.35 | 3,071,302 | -0.09(-0.11%) |
Dec 19, 2013 | 77.46 | 77.74 | 76.59 | 77.44 | 1,593,632 | -0.21(-0.27%) |
Dec 18, 2013 | 76.27 | 77.81 | 75.42 | 77.65 | 2,177,819 | +1.70(+2.24%) |
Dec 17, 2013 | 76.17 | 76.34 | 75.80 | 75.95 | 1,637,688 | +0.14(+0.18%) |
Dec 16, 2013 | 75.98 | 76.30 | 75.46 | 75.81 | 1,176,250 | +0.17(+0.22%) |
Dec 13, 2013 | 75.13 | 75.91 | 75.00 | 75.64 | 1,229,614 | +0.64(+0.85%) |
Dec 12, 2013 | 74.86 | 75.36 | 74.75 | 75.01 | 1,432,087 | +0.27(+0.36%) |
Dec 11, 2013 | 76.31 | 76.32 | 74.65 | 74.73 | 1,550,699 | -1.41(-1.85%) |
Dec 10, 2013 | 75.78 | 76.48 | 75.58 | 76.14 | 1,461,130 | +0.14(+0.18%) |
Dec 09, 2013 | 75.99 | 76.14 | 75.43 | 76.00 | 1,805,071 | +0.15(+0.20%) |
Dec 06, 2013 | 75.94 | 76.45 | 75.00 | 75.85 | 3,551,840 | +0.60(+0.79%) |
Dec 05, 2013 | 75.22 | 76.13 | 74.94 | 75.26 | 2,545,909 | -0.04(-0.06%) |
Dec 04, 2013 | 77.26 | 77.53 | 74.57 | 75.30 | 4,317,668 | -2.39(-3.07%) |
Dec 03, 2013 | 76.88 | 78.07 | 76.72 | 77.69 | 2,852,733 | +0.97(+1.27%) |
Dec 02, 2013 | 77.56 | 78.03 | 76.58 | 76.72 | 1,734,473 | -0.88(-1.14%) |
Nov 29, 2013 | 77.97 | 78.38 | 77.47 | 77.60 | 1,062,064 | -0.41(-0.53%) |
Nov 27, 2013 | 77.66 | 78.29 | 77.46 | 78.02 | 1,905,270 | +0.67(+0.86%) |
Nov 26, 2013 | 76.44 | 77.53 | 76.32 | 77.35 | 3,036,750 | +0.92(+1.20%) |
Nov 25, 2013 | 76.60 | 76.68 | 76.05 | 76.43 | 1,288,697 | -0.02(-0.02%) |
Nov 22, 2013 | 75.74 | 76.55 | 75.67 | 76.45 | 1,193,342 | +0.46(+0.60%) |
Nov 21, 2013 | 75.24 | 76.41 | 75.11 | 75.99 | 2,020,916 | +1.17(+1.57%) |
Nov 20, 2013 | 75.06 | 75.51 | 74.45 | 74.82 | 1,093,332 | -0.08(-0.11%) |
Nov 19, 2013 | 75.03 | 75.16 | 74.36 | 74.90 | 1,664,184 | -0.06(-0.08%) |
Nov 18, 2013 | 75.15 | 75.58 | 74.79 | 74.96 | 1,711,625 | +0.33(+0.45%) |
Nov 15, 2013 | 74.66 | 74.80 | 74.10 | 74.63 | 1,945,285 | -0.35(-0.47%) |
Nov 14, 2013 | 75.15 | 75.27 | 74.70 | 74.98 | 1,726,490 | +0.73(+0.98%) |
Nov 12, 2013 | 74.40 | 74.66 | 73.95 | 74.25 | 1,339,413 | -0.17(-0.22%) |
Nov 11, 2013 | 74.59 | 74.74 | 74.12 | 74.42 | 1,500,397 | -0.28(-0.37%) |
Nov 08, 2013 | 73.70 | 74.87 | 73.68 | 74.70 | 1,720,707 | +0.95(+1.29%) |
Nov 07, 2013 | 74.56 | 75.02 | 73.68 | 73.75 | 1,512,208 | -0.59(-0.79%) |
Nov 06, 2013 | 74.31 | 74.37 | 73.45 | 74.33 | 1,548,144 | +0.39(+0.53%) |
Nov 05, 2013 | 73.50 | 74.28 | 73.31 | 73.94 | 1,684,689 | +0.32(+0.44%) |
Nov 04, 2013 | 73.62 | 73.90 | 73.36 | 73.61 | 1,736,550 | +0.32(+0.44%) |
Nov 01, 2013 | 72.16 | 73.89 | 72.16 | 73.29 | 2,358,896 | +1.21(+1.68%) |
Oct 31, 2013 | 71.76 | 72.72 | 71.49 | 72.08 | 2,156,894 | +0.24(+0.33%) |
Oct 30, 2013 | 72.06 | 72.35 | 71.59 | 71.85 | 2,052,044 | +0.20(+0.28%) |
Oct 29, 2013 | 70.97 | 71.70 | 70.88 | 71.65 | 1,652,588 | +0.68(+0.96%) |
Oct 28, 2013 | 69.89 | 71.43 | 69.76 | 70.96 | 2,420,648 | +0.99(+1.41%) |
Oct 25, 2013 | 68.82 | 70.21 | 68.60 | 69.97 | 2,476,133 | +1.65(+2.41%) |
Oct 24, 2013 | 69.21 | 69.50 | 67.30 | 68.33 | 3,280,450 | -0.36(-0.52%) |
Oct 23, 2013 | 66.68 | 68.92 | 66.68 | 68.69 | 3,269,579 | +2.00(+2.99%) |
Oct 22, 2013 | 66.35 | 66.76 | 65.70 | 66.69 | 3,612,504 | +1.00(+1.52%) |
Oct 21, 2013 | 67.36 | 67.37 | 65.35 | 65.69 | 2,981,742 | -1.57(-2.33%) |
Oct 18, 2013 | 68.08 | 68.08 | 67.26 | 67.26 | 2,358,381 | -0.67(-0.99%) |
Oct 17, 2013 | 66.67 | 68.10 | 66.31 | 67.93 | 1,371,741 | +1.20(+1.80%) |
Oct 16, 2013 | 66.69 | 66.92 | 66.38 | 66.74 | 1,691,595 | +0.51(+0.77%) |
Oct 15, 2013 | 66.89 | 66.98 | 66.17 | 66.23 | 1,607,317 | -0.61(-0.92%) |
Oct 14, 2013 | 66.11 | 66.97 | 65.87 | 66.84 | 1,029,346 | +0.13(+0.20%) |
Oct 11, 2013 | 66.45 | 66.73 | 66.18 | 66.71 | 1,838,940 | -0.03(-0.04%) |
Oct 10, 2013 | 65.32 | 66.74 | 65.20 | 66.74 | 1,596,919 | +2.00(+3.10%) |
Oct 09, 2013 | 64.95 | 65.21 | 64.59 | 64.73 | 1,502,106 | -0.07(-0.11%) |
Oct 08, 2013 | 65.76 | 65.87 | 64.78 | 64.80 | 1,520,969 | -1.02(-1.56%) |
Oct 07, 2013 | 64.98 | 66.32 | 64.76 | 65.83 | 2,749,324 | +0.85(+1.31%) |
Oct 04, 2013 | 65.55 | 65.63 | 64.78 | 64.98 | 2,771,099 | -0.59(-0.89%) |
Oct 03, 2013 | 66.37 | 66.45 | 65.13 | 65.56 | 2,331,788 | -1.02(-1.52%) |
Oct 02, 2013 | 67.86 | 67.92 | 66.19 | 66.58 | 2,856,073 | -1.51(-2.22%) |