Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 78.69 | 78.33 | 78.33 | 78.33 | 72,093,464 | +0.20(+0.26%) |
Dec 30, 2013 | 77.83 | 78.65 | 77.68 | 78.12 | 7,537,686 | +0.51(+0.66%) |
Dec 27, 2013 | 77.07 | 77.66 | 76.88 | 77.62 | 6,093,716 | +0.56(+0.73%) |
Dec 26, 2013 | 76.41 | 77.06 | 76.33 | 77.06 | 6,332,097 | +0.82(+1.07%) |
Dec 24, 2013 | 76.36 | 76.49 | 76.04 | 76.24 | 4,317,245 | -0.18(-0.23%) |
Dec 23, 2013 | 77.35 | 77.41 | 76.18 | 76.42 | 9,542,501 | -0.18(-0.24%) |
Dec 20, 2013 | 75.80 | 77.18 | 75.66 | 76.60 | 14,037,298 | +1.09(+1.45%) |
Dec 19, 2013 | 75.19 | 75.87 | 74.91 | 75.51 | 10,100,402 | +0.31(+0.41%) |
Dec 18, 2013 | 74.80 | 75.33 | 73.94 | 75.20 | 11,138,787 | +0.39(+0.52%) |
Dec 17, 2013 | 74.98 | 75.33 | 74.64 | 74.81 | 10,249,271 | +0.11(+0.15%) |
Dec 16, 2013 | 74.42 | 75.05 | 74.22 | 74.70 | 7,975,954 | +0.82(+1.11%) |
Dec 13, 2013 | 73.64 | 74.23 | 73.45 | 73.87 | 7,287,007 | +0.51(+0.69%) |
Dec 12, 2013 | 74.16 | 74.21 | 73.25 | 73.37 | 10,740,891 | -0.75(-1.02%) |
Dec 11, 2013 | 74.42 | 75.16 | 74.02 | 74.12 | 27,169,860 | +2.53(+3.53%) |
Dec 10, 2013 | 71.15 | 72.11 | 71.11 | 71.59 | 6,061,866 | +0.45(+0.63%) |
Dec 09, 2013 | 71.52 | 71.86 | 71.06 | 71.15 | 4,637,991 | +0.04(+0.05%) |
Dec 06, 2013 | 71.04 | 71.22 | 70.57 | 71.11 | 3,530,777 | +0.65(+0.93%) |
Dec 05, 2013 | 70.34 | 70.77 | 70.03 | 70.46 | 3,694,152 | +0.31(+0.45%) |
Dec 04, 2013 | 70.50 | 70.67 | 69.76 | 70.14 | 5,392,791 | -0.56(-0.79%) |
Dec 03, 2013 | 70.59 | 70.80 | 70.06 | 70.70 | 4,462,989 | -0.19(-0.27%) |
Dec 02, 2013 | 71.33 | 71.60 | 70.69 | 70.89 | 4,463,629 | -0.44(-0.62%) |
Nov 29, 2013 | 71.39 | 71.72 | 71.23 | 71.33 | 2,546,833 | +0.04(+0.05%) |
Nov 27, 2013 | 71.35 | 71.67 | 70.89 | 71.29 | 2,769,246 | +0.32(+0.44%) |
Nov 26, 2013 | 70.96 | 71.74 | 70.78 | 70.97 | 5,354,542 | +0.05(+0.07%) |
Nov 25, 2013 | 71.17 | 71.21 | 70.54 | 70.92 | 4,758,702 | +0.19(+0.27%) |
Nov 22, 2013 | 70.08 | 70.87 | 69.99 | 70.73 | 4,049,276 | +0.70(+1.00%) |
Nov 21, 2013 | 69.83 | 70.28 | 69.83 | 70.03 | 3,930,133 | +0.10(+0.14%) |
Nov 20, 2013 | 70.13 | 70.69 | 69.70 | 69.93 | 3,248,547 | -0.10(-0.14%) |
Nov 19, 2013 | 70.74 | 71.02 | 69.85 | 70.03 | 3,353,290 | -0.71(-1.01%) |
Nov 18, 2013 | 70.66 | 71.22 | 70.43 | 70.74 | 7,411,728 | +0.21(+0.30%) |
Nov 15, 2013 | 69.71 | 70.65 | 69.71 | 70.53 | 5,166,719 | +0.82(+1.17%) |
Nov 14, 2013 | 68.91 | 69.75 | 68.87 | 69.71 | 3,609,334 | +0.55(+0.79%) |
Nov 12, 2013 | 69.33 | 69.44 | 68.58 | 69.16 | 4,820,299 | -0.33(-0.47%) |
Nov 11, 2013 | 68.83 | 69.70 | 68.65 | 69.49 | 4,339,282 | +0.63(+0.91%) |
Nov 08, 2013 | 67.55 | 68.86 | 67.55 | 68.86 | 4,911,486 | +1.23(+1.82%) |
Nov 07, 2013 | 69.13 | 69.15 | 67.47 | 67.63 | 5,053,315 | -1.18(-1.71%) |
Nov 06, 2013 | 69.19 | 69.22 | 68.45 | 68.80 | 5,200,265 | -0.24(-0.34%) |
Nov 05, 2013 | 68.19 | 69.21 | 67.81 | 69.04 | 6,357,589 | +0.75(+1.10%) |
Nov 04, 2013 | 69.22 | 69.36 | 68.09 | 68.29 | 4,872,682 | -0.85(-1.23%) |
Nov 01, 2013 | 67.87 | 69.31 | 67.80 | 69.14 | 8,859,613 | +1.91(+2.84%) |
Oct 31, 2013 | 68.44 | 68.87 | 66.32 | 67.23 | 10,528,728 | -0.80(-1.18%) |
Oct 30, 2013 | 68.81 | 68.87 | 67.63 | 68.03 | 5,908,997 | -0.63(-0.92%) |
Oct 29, 2013 | 68.76 | 69.17 | 68.21 | 68.67 | 4,965,254 | +0.23(+0.34%) |
Oct 28, 2013 | 67.88 | 68.59 | 67.63 | 68.43 | 4,694,416 | +0.58(+0.85%) |
Oct 25, 2013 | 67.97 | 68.67 | 67.51 | 67.86 | 4,949,362 | -0.09(-0.13%) |
Oct 24, 2013 | 66.99 | 68.16 | 66.94 | 67.94 | 4,133,785 | +1.29(+1.93%) |
Oct 23, 2013 | 67.13 | 67.19 | 66.28 | 66.66 | 4,708,399 | -0.72(-1.07%) |
Oct 22, 2013 | 67.67 | 68.20 | 67.18 | 67.38 | 4,593,043 | +0.08(+0.12%) |
Oct 21, 2013 | 67.22 | 67.49 | 66.49 | 67.30 | 5,118,156 | +0.25(+0.37%) |
Oct 18, 2013 | 66.28 | 67.16 | 65.73 | 67.05 | 6,357,109 | +0.99(+1.50%) |
Oct 17, 2013 | 64.94 | 66.10 | 64.93 | 66.06 | 5,778,271 | +0.86(+1.31%) |
Oct 16, 2013 | 64.64 | 65.59 | 64.48 | 65.21 | 5,802,622 | +0.85(+1.33%) |
Oct 15, 2013 | 64.43 | 64.99 | 64.00 | 64.35 | 9,761,768 | -0.25(-0.39%) |
Oct 14, 2013 | 63.70 | 64.69 | 63.22 | 64.61 | 3,836,345 | +0.46(+0.72%) |
Oct 11, 2013 | 63.64 | 64.27 | 63.35 | 64.14 | 5,822,131 | +0.52(+0.82%) |
Oct 10, 2013 | 62.66 | 63.62 | 62.52 | 63.62 | 5,240,775 | +2.00(+3.25%) |
Oct 09, 2013 | 61.48 | 62.30 | 60.70 | 61.62 | 6,976,874 | +0.31(+0.51%) |
Oct 08, 2013 | 62.47 | 62.57 | 61.07 | 61.30 | 7,780,344 | -1.14(-1.83%) |
Oct 07, 2013 | 62.61 | 62.91 | 62.36 | 62.45 | 5,640,089 | -0.62(-0.99%) |
Oct 04, 2013 | 62.58 | 63.20 | 62.52 | 63.07 | 4,352,055 | +0.40(+0.64%) |
Oct 03, 2013 | 63.06 | 63.31 | 62.20 | 62.67 | 5,921,751 | -0.68(-1.07%) |
Oct 02, 2013 | 63.27 | 63.36 | 62.88 | 63.35 | 4,929,798 | -0.14(-0.22%) |