Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 61.00 | 60.68 | 60.68 | 60.68 | 7,734,613 | -0.44(-0.72%) |
Dec 30, 2013 | 61.12 | 61.16 | 60.80 | 61.12 | 5,546,015 | -0.01(-0.01%) |
Dec 27, 2013 | 61.19 | 61.48 | 61.02 | 61.13 | 5,374,436 | +0.19(+0.31%) |
Dec 26, 2013 | 60.74 | 61.04 | 60.59 | 60.94 | 7,173,392 | +0.34(+0.55%) |
Dec 24, 2013 | 60.62 | 60.83 | 60.56 | 60.61 | 3,889,432 | +0.00(+0.00%) |
Dec 23, 2013 | 61.23 | 61.23 | 60.38 | 60.61 | 11,609,129 | -0.40(-0.65%) |
Dec 20, 2013 | 61.10 | 61.52 | 60.99 | 61.00 | 17,721,478 | -0.04(-0.07%) |
Dec 19, 2013 | 61.14 | 61.34 | 60.76 | 61.05 | 8,568,335 | -0.36(-0.58%) |
Dec 18, 2013 | 60.54 | 61.44 | 59.99 | 61.41 | 16,142,474 | +1.10(+1.82%) |
Dec 17, 2013 | 60.97 | 61.01 | 60.15 | 60.31 | 15,299,515 | -0.58(-0.95%) |
Dec 16, 2013 | 61.66 | 61.92 | 60.82 | 60.89 | 11,521,865 | -0.51(-0.83%) |
Dec 13, 2013 | 61.38 | 61.46 | 60.79 | 61.40 | 9,983,719 | +0.05(+0.08%) |
Dec 12, 2013 | 62.48 | 62.52 | 61.07 | 61.35 | 13,627,258 | -1.28(-2.05%) |
Dec 11, 2013 | 62.42 | 62.99 | 62.32 | 62.63 | 13,131,180 | +0.28(+0.44%) |
Dec 10, 2013 | 62.92 | 62.93 | 62.19 | 62.35 | 9,891,937 | -0.84(-1.33%) |
Dec 09, 2013 | 62.97 | 63.31 | 62.87 | 63.19 | 9,921,335 | +0.19(+0.31%) |
Dec 06, 2013 | 62.04 | 63.01 | 61.99 | 63.00 | 9,653,842 | +1.36(+2.21%) |
Dec 05, 2013 | 62.16 | 62.20 | 61.35 | 61.64 | 10,972,850 | -0.49(-0.79%) |
Dec 04, 2013 | 62.15 | 62.23 | 61.56 | 62.13 | 9,109,565 | -0.36(-0.57%) |
Dec 03, 2013 | 62.09 | 62.55 | 62.12 | 62.49 | 10,106,449 | +0.37(+0.59%) |
Dec 02, 2013 | 62.64 | 62.72 | 61.94 | 62.12 | 10,058,174 | -0.66(-1.04%) |
Nov 29, 2013 | 63.19 | 63.51 | 62.72 | 62.78 | 6,646,837 | -0.04(-0.07%) |
Nov 27, 2013 | 63.27 | 63.28 | 62.63 | 62.82 | 6,580,516 | -0.27(-0.43%) |
Nov 26, 2013 | 63.51 | 63.92 | 63.09 | 63.09 | 9,479,179 | -0.57(-0.90%) |
Nov 25, 2013 | 63.33 | 63.97 | 63.25 | 63.66 | 12,953,183 | +0.34(+0.54%) |
Nov 22, 2013 | 63.01 | 63.36 | 62.78 | 63.32 | 9,976,371 | +0.21(+0.33%) |
Nov 21, 2013 | 63.24 | 63.28 | 62.99 | 63.11 | 8,653,476 | -0.01(-0.02%) |
Nov 20, 2013 | 62.84 | 63.34 | 62.79 | 63.13 | 10,304,505 | +0.26(+0.41%) |
Nov 19, 2013 | 62.84 | 63.05 | 62.77 | 62.87 | 10,622,917 | -0.17(-0.27%) |
Nov 18, 2013 | 63.20 | 63.31 | 62.75 | 63.04 | 11,413,277 | -0.20(-0.32%) |
Nov 15, 2013 | 62.74 | 63.30 | 62.73 | 63.24 | 12,974,778 | +0.39(+0.62%) |
Nov 14, 2013 | 62.19 | 62.96 | 62.18 | 62.85 | 10,167,769 | +0.61(+0.98%) |
Nov 13, 2013 | 61.55 | 62.24 | 61.46 | 62.24 | 10,159,640 | +0.52(+0.85%) |
Nov 12, 2013 | 61.29 | 61.90 | 61.21 | 61.72 | 11,003,265 | +0.40(+0.66%) |
Nov 11, 2013 | 61.38 | 61.63 | 61.14 | 61.32 | 8,248,855 | -0.19(-0.30%) |
Nov 08, 2013 | 61.33 | 61.55 | 60.88 | 61.50 | 13,105,179 | +0.14(+0.23%) |
Nov 07, 2013 | 61.80 | 61.94 | 61.20 | 61.36 | 13,533,444 | -0.37(-0.59%) |
Nov 06, 2013 | 60.85 | 61.94 | 60.62 | 61.73 | 12,679,513 | +1.03(+1.69%) |
Nov 05, 2013 | 60.47 | 60.93 | 60.26 | 60.70 | 6,613,070 | +0.07(+0.12%) |
Nov 04, 2013 | 60.72 | 60.92 | 60.31 | 60.62 | 7,325,105 | +0.13(+0.22%) |
Nov 01, 2013 | 60.14 | 60.63 | 60.11 | 60.49 | 9,125,829 | +0.30(+0.50%) |
Oct 31, 2013 | 60.53 | 60.82 | 60.17 | 60.19 | 10,430,599 | -0.57(-0.94%) |
Oct 30, 2013 | 61.52 | 61.54 | 60.55 | 60.76 | 8,697,461 | -0.70(-1.14%) |
Oct 29, 2013 | 60.72 | 61.58 | 60.45 | 61.46 | 12,703,110 | +0.86(+1.43%) |
Oct 28, 2013 | 59.71 | 61.02 | 59.59 | 60.60 | 13,136,505 | +0.97(+1.62%) |
Oct 25, 2013 | 60.04 | 60.17 | 59.27 | 59.63 | 12,891,550 | -0.45(-0.76%) |
Oct 24, 2013 | 60.21 | 60.34 | 59.82 | 60.09 | 9,942,913 | -0.22(-0.37%) |
Oct 23, 2013 | 59.88 | 60.56 | 59.82 | 60.31 | 12,003,734 | +0.40(+0.66%) |
Oct 22, 2013 | 59.12 | 60.09 | 59.09 | 59.91 | 12,782,259 | +1.05(+1.79%) |
Oct 21, 2013 | 59.09 | 59.12 | 58.47 | 58.86 | 8,654,193 | -0.33(-0.55%) |
Oct 18, 2013 | 59.18 | 59.31 | 58.72 | 59.19 | 10,677,017 | -0.01(-0.01%) |
Oct 17, 2013 | 58.28 | 59.24 | 58.13 | 59.20 | 11,631,477 | +0.80(+1.38%) |
Oct 16, 2013 | 57.66 | 58.51 | 57.59 | 58.39 | 8,771,553 | +1.00(+1.74%) |
Oct 15, 2013 | 57.97 | 58.14 | 57.28 | 57.39 | 15,132,968 | -0.84(-1.45%) |
Oct 14, 2013 | 57.70 | 58.27 | 57.64 | 58.24 | 8,552,776 | +0.19(+0.33%) |
Oct 11, 2013 | 57.69 | 58.05 | 57.55 | 58.04 | 8,223,504 | +0.44(+0.76%) |
Oct 10, 2013 | 57.25 | 57.63 | 57.06 | 57.61 | 13,684,684 | +0.70(+1.22%) |
Oct 09, 2013 | 56.64 | 57.07 | 56.28 | 56.91 | 11,448,145 | +0.46(+0.81%) |
Oct 08, 2013 | 56.50 | 56.95 | 56.25 | 56.45 | 13,056,323 | +0.50(+0.90%) |
Oct 07, 2013 | 55.96 | 56.28 | 55.83 | 55.95 | 8,606,301 | -0.27(-0.49%) |
Oct 04, 2013 | 56.20 | 56.30 | 55.85 | 56.23 | 6,739,635 | +0.13(+0.24%) |
Oct 03, 2013 | 56.13 | 56.31 | 55.62 | 56.09 | 12,508,701 | -0.07(-0.12%) |
Oct 02, 2013 | 56.14 | 56.31 | 55.78 | 56.16 | 11,473,656 | -0.17(-0.30%) |