Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 72.36 | 72.38 | 72.38 | 72.38 | 592,752 | +0.25(+0.35%) |
Dec 30, 2013 | 72.08 | 72.24 | 71.96 | 72.13 | 525,810 | +0.06(+0.08%) |
Dec 27, 2013 | 72.57 | 72.64 | 71.92 | 72.07 | 329,519 | -0.09(-0.13%) |
Dec 26, 2013 | 72.37 | 72.44 | 72.05 | 72.16 | 367,794 | +0.14(+0.19%) |
Dec 24, 2013 | 71.91 | 72.11 | 71.82 | 72.02 | 113,869 | +0.32(+0.45%) |
Dec 23, 2013 | 71.56 | 71.73 | 71.47 | 71.70 | 567,343 | +0.58(+0.82%) |
Dec 20, 2013 | 70.35 | 71.19 | 70.15 | 71.12 | 280,879 | +0.91(+1.29%) |
Dec 19, 2013 | 70.53 | 70.53 | 70.09 | 70.21 | 274,738 | -0.42(-0.59%) |
Dec 18, 2013 | 69.87 | 70.65 | 69.33 | 70.63 | 205,739 | +0.83(+1.19%) |
Dec 17, 2013 | 69.79 | 69.89 | 69.38 | 69.80 | 401,258 | +0.04(+0.06%) |
Dec 16, 2013 | 69.58 | 69.86 | 69.53 | 69.76 | 192,890 | +0.57(+0.83%) |
Dec 13, 2013 | 69.13 | 69.31 | 68.82 | 69.18 | 139,511 | +0.23(+0.34%) |
Dec 12, 2013 | 68.84 | 69.15 | 68.68 | 68.95 | 497,920 | +0.16(+0.24%) |
Dec 11, 2013 | 70.04 | 70.04 | 68.66 | 68.79 | 190,817 | -1.10(-1.57%) |
Dec 10, 2013 | 70.08 | 70.42 | 69.86 | 69.89 | 183,910 | -0.27(-0.38%) |
Dec 09, 2013 | 70.27 | 70.44 | 69.97 | 70.15 | 211,733 | +0.04(+0.06%) |
Dec 06, 2013 | 70.49 | 70.49 | 69.91 | 70.11 | 221,968 | +0.46(+0.65%) |
Dec 05, 2013 | 69.60 | 69.77 | 69.40 | 69.66 | 182,136 | +0.05(+0.07%) |
Dec 04, 2013 | 69.35 | 69.96 | 68.97 | 69.61 | 186,339 | -0.05(-0.07%) |
Dec 03, 2013 | 69.68 | 69.98 | 69.37 | 69.66 | 329,541 | -0.25(-0.36%) |
Dec 02, 2013 | 70.34 | 70.42 | 69.87 | 69.91 | 281,134 | -0.37(-0.53%) |
Nov 29, 2013 | 70.60 | 70.60 | 70.27 | 70.28 | 87,365 | -0.04(-0.06%) |
Nov 27, 2013 | 70.14 | 70.33 | 70.04 | 70.33 | 143,559 | +0.30(+0.43%) |
Nov 26, 2013 | 69.75 | 70.15 | 69.55 | 70.02 | 323,791 | +0.38(+0.55%) |
Nov 25, 2013 | 69.96 | 69.97 | 69.53 | 69.64 | 160,150 | -0.13(-0.18%) |
Nov 22, 2013 | 69.52 | 69.81 | 69.40 | 69.77 | 232,158 | +0.29(+0.42%) |
Nov 21, 2013 | 68.79 | 69.50 | 68.68 | 69.48 | 210,215 | +1.01(+1.47%) |
Nov 20, 2013 | 68.82 | 69.05 | 68.26 | 68.47 | 167,922 | -0.11(-0.16%) |
Nov 19, 2013 | 69.07 | 69.25 | 68.41 | 68.58 | 182,046 | -0.51(-0.74%) |
Nov 18, 2013 | 69.95 | 69.95 | 68.90 | 69.09 | 177,015 | -0.63(-0.91%) |
Nov 15, 2013 | 69.50 | 69.75 | 69.35 | 69.72 | 424,511 | +0.28(+0.40%) |
Nov 14, 2013 | 69.35 | 69.46 | 69.01 | 69.44 | 245,101 | +0.96(+1.40%) |
Nov 12, 2013 | 68.46 | 68.53 | 68.14 | 68.48 | 212,906 | -0.03(-0.04%) |
Nov 11, 2013 | 68.41 | 68.62 | 68.16 | 68.51 | 290,723 | +0.16(+0.24%) |
Nov 08, 2013 | 67.40 | 68.41 | 67.34 | 68.34 | 254,981 | +1.06(+1.57%) |
Nov 07, 2013 | 68.80 | 68.80 | 67.27 | 67.29 | 442,921 | -1.23(-1.79%) |
Nov 06, 2013 | 69.12 | 69.20 | 68.46 | 68.52 | 462,190 | -0.31(-0.45%) |
Nov 05, 2013 | 68.86 | 68.98 | 68.49 | 68.83 | 574,359 | -0.26(-0.38%) |
Nov 04, 2013 | 68.81 | 69.12 | 68.55 | 69.09 | 150,426 | +0.55(+0.81%) |
Nov 01, 2013 | 68.77 | 68.85 | 68.02 | 68.54 | 257,182 | -0.01(-0.01%) |
Oct 31, 2013 | 68.69 | 69.07 | 68.28 | 68.54 | 198,835 | -0.21(-0.30%) |
Oct 30, 2013 | 69.58 | 69.63 | 68.54 | 68.75 | 258,635 | -0.71(-1.02%) |
Oct 29, 2013 | 69.45 | 69.51 | 69.12 | 69.46 | 138,234 | +0.16(+0.22%) |
Oct 28, 2013 | 69.54 | 69.54 | 69.02 | 69.31 | 163,591 | -0.12(-0.17%) |
Oct 25, 2013 | 69.41 | 69.62 | 69.11 | 69.43 | 187,171 | +0.07(+0.10%) |
Oct 24, 2013 | 69.11 | 69.45 | 68.92 | 69.36 | 145,181 | +0.43(+0.63%) |
Oct 23, 2013 | 68.90 | 69.05 | 68.62 | 68.92 | 208,393 | -0.40(-0.57%) |
Oct 22, 2013 | 69.40 | 69.76 | 68.97 | 69.32 | 300,188 | +0.22(+0.33%) |
Oct 21, 2013 | 69.29 | 69.36 | 68.92 | 69.10 | 811,229 | -0.06(-0.09%) |
Oct 18, 2013 | 69.05 | 69.17 | 68.70 | 69.16 | 243,290 | +0.66(+0.96%) |
Oct 17, 2013 | 67.70 | 68.54 | 67.68 | 68.50 | 915,779 | +0.56(+0.83%) |
Oct 16, 2013 | 67.49 | 67.94 | 67.38 | 67.94 | 212,673 | +0.97(+1.45%) |
Oct 15, 2013 | 67.44 | 67.54 | 66.82 | 66.97 | 198,648 | -0.56(-0.83%) |
Oct 14, 2013 | 66.96 | 67.60 | 66.73 | 67.53 | 192,447 | +0.28(+0.41%) |
Oct 11, 2013 | 66.47 | 67.27 | 66.40 | 67.25 | 315,876 | +0.68(+1.03%) |
Oct 10, 2013 | 65.84 | 66.60 | 65.84 | 66.57 | 656,811 | +1.52(+2.34%) |
Oct 09, 2013 | 65.48 | 65.49 | 64.59 | 65.05 | 206,631 | -0.34(-0.52%) |
Oct 08, 2013 | 66.56 | 66.67 | 65.33 | 65.38 | 204,736 | -1.17(-1.76%) |
Oct 07, 2013 | 66.65 | 66.99 | 66.54 | 66.55 | 95,822 | -0.74(-1.11%) |
Oct 04, 2013 | 66.92 | 67.45 | 66.73 | 67.30 | 111,966 | +0.55(+0.82%) |
Oct 03, 2013 | 67.37 | 67.43 | 66.34 | 66.75 | 201,342 | -0.69(-1.03%) |
Oct 02, 2013 | 67.16 | 67.53 | 66.99 | 67.44 | 150,934 | -0.16(-0.23%) |