Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 69.82 | 70.00 | 70.00 | 70.00 | 700,440 | +0.19(+0.27%) |
Dec 30, 2013 | 69.06 | 69.99 | 68.83 | 69.81 | 735,217 | +0.73(+1.06%) |
Dec 27, 2013 | 69.37 | 69.50 | 68.96 | 69.08 | 381,324 | -0.21(-0.31%) |
Dec 26, 2013 | 69.05 | 69.41 | 68.43 | 69.29 | 360,924 | +0.23(+0.34%) |
Dec 24, 2013 | 68.79 | 69.19 | 68.49 | 69.06 | 248,448 | +0.16(+0.23%) |
Dec 23, 2013 | 69.13 | 69.24 | 68.32 | 68.90 | 820,930 | -0.05(-0.08%) |
Dec 20, 2013 | 66.72 | 69.01 | 66.54 | 68.95 | 2,762,111 | +2.77(+4.18%) |
Dec 19, 2013 | 66.67 | 67.06 | 66.04 | 66.19 | 806,066 | -0.82(-1.22%) |
Dec 18, 2013 | 66.07 | 67.06 | 65.12 | 67.01 | 1,293,678 | +1.33(+2.02%) |
Dec 17, 2013 | 66.33 | 66.34 | 65.64 | 65.68 | 911,120 | -0.26(-0.39%) |
Dec 16, 2013 | 65.31 | 66.35 | 64.75 | 65.94 | 1,226,513 | +1.86(+2.91%) |
Dec 13, 2013 | 64.49 | 64.99 | 64.05 | 64.07 | 815,999 | +0.11(+0.17%) |
Dec 12, 2013 | 64.46 | 65.05 | 63.90 | 63.97 | 908,672 | -0.51(-0.79%) |
Dec 11, 2013 | 65.41 | 65.51 | 64.37 | 64.47 | 807,011 | -0.72(-1.11%) |
Dec 10, 2013 | 65.31 | 65.87 | 65.04 | 65.20 | 664,218 | -0.29(-0.45%) |
Dec 09, 2013 | 66.02 | 66.28 | 65.18 | 65.49 | 798,183 | -0.45(-0.68%) |
Dec 06, 2013 | 65.49 | 66.02 | 64.72 | 65.94 | 597,427 | +1.36(+2.11%) |
Dec 05, 2013 | 64.85 | 65.53 | 64.49 | 64.57 | 1,173,019 | -0.74(-1.13%) |
Dec 04, 2013 | 65.40 | 65.89 | 64.19 | 65.31 | 896,991 | -0.51(-0.77%) |
Dec 03, 2013 | 66.29 | 66.90 | 65.46 | 65.82 | 687,470 | -0.84(-1.26%) |
Dec 02, 2013 | 66.37 | 67.35 | 66.22 | 66.66 | 619,301 | +0.09(+0.13%) |
Nov 29, 2013 | 66.37 | 67.18 | 65.98 | 66.57 | 651,318 | +0.36(+0.54%) |
Nov 27, 2013 | 66.30 | 66.81 | 65.89 | 66.21 | 516,448 | -0.01(-0.01%) |
Nov 26, 2013 | 66.47 | 67.03 | 65.56 | 66.22 | 822,547 | -0.22(-0.34%) |
Nov 25, 2013 | 67.37 | 67.69 | 66.20 | 66.45 | 836,718 | -0.88(-1.31%) |
Nov 22, 2013 | 66.38 | 67.36 | 66.26 | 67.33 | 1,368,622 | +1.04(+1.57%) |
Nov 21, 2013 | 66.22 | 66.85 | 66.13 | 66.29 | 1,077,122 | +0.04(+0.07%) |
Nov 20, 2013 | 66.62 | 66.89 | 65.89 | 66.24 | 582,666 | -0.25(-0.38%) |
Nov 19, 2013 | 66.20 | 67.01 | 66.06 | 66.49 | 1,204,383 | +0.28(+0.42%) |
Nov 18, 2013 | 66.84 | 67.19 | 66.05 | 66.21 | 899,793 | -0.51(-0.76%) |
Nov 15, 2013 | 66.04 | 66.74 | 65.82 | 66.72 | 989,542 | +0.99(+1.50%) |
Nov 14, 2013 | 62.21 | 65.83 | 62.21 | 65.74 | 562,741 | +0.54(+0.83%) |
Nov 13, 2013 | 64.48 | 65.26 | 64.10 | 65.19 | 791,346 | +0.44(+0.69%) |
Nov 12, 2013 | 65.12 | 65.12 | 64.22 | 64.75 | 955,480 | -0.55(-0.84%) |
Nov 11, 2013 | 64.90 | 65.55 | 64.72 | 65.30 | 714,500 | +0.34(+0.52%) |
Nov 08, 2013 | 63.34 | 65.00 | 63.33 | 64.96 | 885,804 | +1.50(+2.37%) |
Nov 07, 2013 | 64.27 | 64.70 | 63.28 | 63.46 | 952,195 | -0.80(-1.25%) |
Nov 06, 2013 | 64.46 | 64.78 | 64.01 | 64.26 | 605,396 | +0.15(+0.24%) |
Nov 05, 2013 | 64.20 | 64.63 | 63.74 | 64.11 | 839,689 | -0.28(-0.43%) |
Nov 04, 2013 | 63.60 | 64.51 | 63.44 | 64.38 | 801,630 | +1.09(+1.73%) |
Nov 01, 2013 | 62.83 | 63.68 | 62.79 | 63.29 | 946,025 | +0.47(+0.75%) |
Oct 31, 2013 | 63.34 | 63.66 | 62.51 | 62.82 | 1,526,590 | -0.51(-0.80%) |
Oct 30, 2013 | 64.01 | 64.15 | 63.02 | 63.33 | 933,108 | -0.68(-1.06%) |
Oct 29, 2013 | 63.14 | 64.25 | 63.14 | 64.00 | 1,053,054 | +1.36(+2.17%) |
Oct 28, 2013 | 63.53 | 64.15 | 62.52 | 62.64 | 1,911,985 | -0.98(-1.54%) |
Oct 25, 2013 | 63.12 | 63.95 | 59.49 | 63.62 | 3,334,280 | -1.46(-2.24%) |
Oct 24, 2013 | 64.06 | 65.08 | 64.06 | 65.08 | 1,273,107 | +1.11(+1.74%) |
Oct 23, 2013 | 64.42 | 64.70 | 63.89 | 63.97 | 754,958 | -0.98(-1.51%) |
Oct 22, 2013 | 65.21 | 65.70 | 64.86 | 64.94 | 978,419 | +0.08(+0.12%) |
Oct 21, 2013 | 65.03 | 65.03 | 64.40 | 64.86 | 520,563 | -0.22(-0.34%) |
Oct 18, 2013 | 64.15 | 65.41 | 64.15 | 65.09 | 1,060,575 | +1.11(+1.74%) |
Oct 17, 2013 | 63.51 | 64.01 | 63.18 | 63.98 | 900,701 | +0.32(+0.50%) |
Oct 16, 2013 | 63.26 | 63.71 | 63.13 | 63.66 | 1,194,672 | +0.89(+1.42%) |
Oct 15, 2013 | 63.51 | 63.72 | 62.75 | 62.77 | 1,223,694 | -0.91(-1.42%) |
Oct 14, 2013 | 63.14 | 63.87 | 63.00 | 63.67 | 826,049 | +0.14(+0.22%) |
Oct 11, 2013 | 63.34 | 63.80 | 62.94 | 63.53 | 877,776 | +0.02(+0.03%) |
Oct 10, 2013 | 63.02 | 63.93 | 62.87 | 63.51 | 1,253,424 | +1.32(+2.12%) |
Oct 09, 2013 | 61.96 | 62.78 | 61.33 | 62.20 | 1,136,330 | +0.35(+0.56%) |
Oct 08, 2013 | 62.77 | 63.26 | 61.65 | 61.85 | 981,076 | -0.97(-1.54%) |
Oct 07, 2013 | 62.53 | 63.56 | 62.47 | 62.82 | 767,946 | -0.24(-0.38%) |
Oct 04, 2013 | 62.36 | 63.14 | 62.19 | 63.06 | 789,615 | +0.81(+1.30%) |
Oct 03, 2013 | 62.83 | 63.35 | 61.86 | 62.25 | 826,999 | -0.87(-1.38%) |
Oct 02, 2013 | 62.91 | 63.37 | 62.26 | 63.12 | 960,728 | -0.21(-0.34%) |