Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 66.03 | 68.95 | 68.95 | 68.95 | 2,532,500 | +2.94(+4.45%) |
Dec 30, 2013 | 65.60 | 66.37 | 63.63 | 66.01 | 1,618,265 | +0.09(+0.14%) |
Dec 27, 2013 | 68.02 | 68.36 | 65.80 | 65.92 | 1,805,186 | -2.24(-3.29%) |
Dec 26, 2013 | 68.44 | 69.24 | 67.67 | 68.16 | 1,151,911 | +0.33(+0.49%) |
Dec 24, 2013 | 68.10 | 68.75 | 66.77 | 67.83 | 1,006,924 | -0.47(-0.69%) |
Dec 23, 2013 | 68.00 | 68.97 | 67.02 | 68.30 | 1,599,134 | +0.29(+0.43%) |
Dec 20, 2013 | 65.95 | 68.46 | 65.41 | 68.01 | 3,355,588 | +2.52(+3.85%) |
Dec 19, 2013 | 65.00 | 67.69 | 64.68 | 65.49 | 1,906,184 | -0.30(-0.46%) |
Dec 18, 2013 | 66.23 | 66.78 | 63.03 | 65.79 | 3,219,693 | -1.01(-1.51%) |
Dec 17, 2013 | 64.06 | 67.48 | 63.30 | 66.80 | 2,840,836 | +2.66(+4.15%) |
Dec 16, 2013 | 64.35 | 65.37 | 63.61 | 64.14 | 1,493,358 | +0.09(+0.14%) |
Dec 13, 2013 | 64.78 | 65.99 | 63.17 | 64.05 | 1,893,889 | -0.33(-0.51%) |
Dec 12, 2013 | 62.90 | 65.39 | 62.59 | 64.38 | 2,292,857 | +1.28(+2.03%) |
Dec 11, 2013 | 65.75 | 65.99 | 62.53 | 63.10 | 2,214,223 | -2.43(-3.71%) |
Dec 10, 2013 | 62.61 | 65.80 | 62.52 | 65.53 | 2,929,305 | +1.74(+2.73%) |
Dec 09, 2013 | 63.20 | 64.19 | 62.25 | 63.79 | 1,884,117 | +0.93(+1.48%) |
Dec 06, 2013 | 63.24 | 63.68 | 61.50 | 62.86 | 2,343,046 | +0.24(+0.38%) |
Dec 05, 2013 | 62.51 | 63.72 | 61.68 | 62.62 | 2,154,683 | -0.45(-0.71%) |
Dec 04, 2013 | 59.20 | 63.31 | 59.18 | 63.07 | 3,353,143 | +2.80(+4.65%) |
Dec 03, 2013 | 59.16 | 60.37 | 59.30 | 60.27 | 2,115,161 | +0.31(+0.52%) |
Dec 02, 2013 | 60.06 | 60.61 | 58.42 | 59.96 | 3,125,202 | -0.73(-1.20%) |
Nov 29, 2013 | 61.65 | 61.69 | 59.59 | 60.69 | 1,516,134 | -0.85(-1.38%) |
Nov 27, 2013 | 61.79 | 62.97 | 60.60 | 61.54 | 2,455,184 | -0.38(-0.61%) |
Nov 26, 2013 | 58.10 | 62.09 | 57.05 | 61.92 | 4,589,901 | +3.72(+6.39%) |
Nov 25, 2013 | 62.60 | 62.60 | 56.65 | 58.20 | 6,519,214 | -4.19(-6.72%) |
Nov 22, 2013 | 64.07 | 64.90 | 60.75 | 62.39 | 3,026,226 | -1.54(-2.41%) |
Nov 21, 2013 | 62.60 | 64.29 | 62.44 | 63.93 | 1,774,994 | +1.60(+2.57%) |
Nov 20, 2013 | 63.85 | 64.95 | 61.94 | 62.33 | 2,896,980 | -0.73(-1.16%) |
Nov 19, 2013 | 64.50 | 66.20 | 62.75 | 63.06 | 3,911,974 | -1.37(-2.13%) |
Nov 18, 2013 | 70.44 | 71.00 | 64.02 | 64.43 | 4,612,977 | -6.34(-8.96%) |
Nov 15, 2013 | 68.39 | 71.00 | 67.61 | 70.77 | 3,780,222 | +3.52(+5.23%) |
Nov 14, 2013 | 66.49 | 68.28 | 66.00 | 67.25 | 2,360,375 | +2.12(+3.26%) |
Nov 12, 2013 | 63.93 | 66.70 | 63.79 | 65.13 | 3,681,728 | +2.36(+3.76%) |
Nov 11, 2013 | 62.40 | 63.52 | 61.21 | 62.77 | 2,742,772 | -0.61(-0.96%) |
Nov 08, 2013 | 60.45 | 64.03 | 60.42 | 63.38 | 4,877,632 | +1.55(+2.51%) |
Nov 07, 2013 | 66.62 | 67.55 | 61.40 | 61.83 | 6,137,509 | -4.78(-7.18%) |
Nov 06, 2013 | 71.18 | 71.87 | 66.09 | 66.61 | 4,880,577 | -4.52(-6.35%) |
Nov 05, 2013 | 68.65 | 71.39 | 68.11 | 71.13 | 3,078,153 | +1.90(+2.74%) |
Nov 04, 2013 | 67.35 | 69.40 | 65.79 | 69.23 | 3,174,107 | +2.08(+3.10%) |
Nov 01, 2013 | 67.83 | 69.93 | 66.90 | 67.15 | 3,985,893 | -0.60(-0.89%) |
Oct 31, 2013 | 66.60 | 68.00 | 64.09 | 67.75 | 7,639,755 | +0.70(+1.04%) |
Oct 30, 2013 | 62.98 | 67.50 | 62.68 | 67.05 | 10,133,427 | -1.78(-2.59%) |
Oct 29, 2013 | 68.42 | 69.30 | 65.54 | 68.83 | 5,811,999 | +1.24(+1.83%) |
Oct 28, 2013 | 69.50 | 69.50 | 65.02 | 67.59 | 2,895,911 | -0.41(-0.60%) |
Oct 25, 2013 | 69.13 | 69.68 | 66.84 | 68.00 | 1,974,492 | -0.52(-0.76%) |
Oct 24, 2013 | 66.69 | 69.12 | 66.49 | 68.52 | 2,352,620 | +2.51(+3.80%) |
Oct 23, 2013 | 68.17 | 68.94 | 65.03 | 66.01 | 3,552,610 | -3.40(-4.90%) |
Oct 22, 2013 | 71.65 | 73.28 | 67.20 | 69.41 | 4,202,151 | -1.65(-2.32%) |
Oct 21, 2013 | 75.00 | 75.37 | 70.57 | 71.06 | 3,567,685 | -3.83(-5.11%) |
Oct 18, 2013 | 71.14 | 74.95 | 71.00 | 74.89 | 4,325,275 | +5.99(+8.69%) |
Oct 17, 2013 | 70.21 | 70.98 | 68.25 | 68.90 | 2,784,415 | -1.25(-1.78%) |
Oct 16, 2013 | 68.19 | 70.99 | 68.19 | 70.15 | 2,594,733 | +2.33(+3.44%) |
Oct 15, 2013 | 68.32 | 69.74 | 67.12 | 67.82 | 2,506,014 | -0.51(-0.75%) |
Oct 14, 2013 | 65.95 | 68.44 | 65.51 | 68.33 | 2,446,070 | +1.00(+1.49%) |
Oct 11, 2013 | 66.33 | 68.22 | 65.94 | 67.33 | 2,115,332 | +1.08(+1.63%) |
Oct 10, 2013 | 65.17 | 66.86 | 64.82 | 66.25 | 3,233,224 | +2.78(+4.38%) |
Oct 09, 2013 | 64.81 | 65.25 | 60.83 | 63.47 | 4,699,203 | -1.13(-1.75%) |
Oct 08, 2013 | 70.10 | 70.93 | 62.75 | 64.60 | 6,795,409 | -5.33(-7.62%) |
Oct 07, 2013 | 72.07 | 72.27 | 69.66 | 69.93 | 2,854,352 | -3.29(-4.49%) |
Oct 04, 2013 | 71.05 | 73.45 | 70.51 | 73.22 | 3,425,247 | +2.20(+3.10%) |
Oct 03, 2013 | 72.11 | 72.76 | 68.72 | 71.02 | 4,464,291 | +0.33(+0.47%) |
Oct 02, 2013 | 70.88 | 73.20 | 69.68 | 70.69 | 3,724,779 | -0.43(-0.60%) |