Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 74.79 | 74.89 | 74.89 | 74.89 | 2,495,276 | +0.11(+0.15%) |
Dec 30, 2013 | 74.80 | 74.88 | 74.54 | 74.78 | 2,068,925 | +0.14(+0.19%) |
Dec 27, 2013 | 74.83 | 74.90 | 74.53 | 74.63 | 4,817,582 | +0.04(+0.05%) |
Dec 26, 2013 | 74.37 | 74.76 | 74.15 | 74.60 | 2,958,052 | +0.15(+0.20%) |
Dec 24, 2013 | 74.21 | 74.48 | 74.06 | 74.45 | 1,269,049 | +0.36(+0.48%) |
Dec 23, 2013 | 73.98 | 74.17 | 73.73 | 74.09 | 3,024,440 | +0.45(+0.61%) |
Dec 20, 2013 | 73.49 | 74.52 | 73.41 | 73.64 | 11,735,074 | +0.11(+0.15%) |
Dec 19, 2013 | 73.22 | 73.58 | 72.98 | 73.54 | 3,519,816 | +0.14(+0.19%) |
Dec 18, 2013 | 72.79 | 73.44 | 72.15 | 73.39 | 5,927,792 | +0.71(+0.98%) |
Dec 17, 2013 | 72.90 | 73.12 | 72.48 | 72.68 | 4,476,739 | -0.11(-0.15%) |
Dec 16, 2013 | 72.44 | 72.98 | 72.43 | 72.79 | 4,372,884 | +0.53(+0.74%) |
Dec 13, 2013 | 72.02 | 72.53 | 71.73 | 72.25 | 3,806,030 | +0.31(+0.43%) |
Dec 12, 2013 | 71.81 | 72.33 | 71.81 | 71.95 | 3,231,322 | +0.06(+0.08%) |
Dec 11, 2013 | 72.66 | 72.75 | 71.75 | 71.89 | 4,223,336 | -0.61(-0.85%) |
Dec 10, 2013 | 72.80 | 72.99 | 72.38 | 72.50 | 3,085,805 | -0.43(-0.60%) |
Dec 09, 2013 | 73.44 | 73.44 | 72.67 | 72.94 | 3,330,134 | -0.06(-0.09%) |
Dec 06, 2013 | 72.97 | 73.35 | 72.65 | 73.00 | 5,228,059 | +0.57(+0.79%) |
Dec 05, 2013 | 72.31 | 72.75 | 72.31 | 72.43 | 3,127,445 | -0.06(-0.09%) |
Dec 04, 2013 | 72.60 | 72.87 | 71.81 | 72.50 | 3,156,037 | -0.13(-0.18%) |
Dec 03, 2013 | 73.02 | 73.07 | 72.33 | 72.62 | 3,645,358 | -0.31(-0.42%) |
Dec 02, 2013 | 72.80 | 73.34 | 72.79 | 72.93 | 3,278,966 | -0.04(-0.05%) |
Nov 29, 2013 | 73.19 | 73.44 | 72.96 | 72.97 | 1,798,302 | -0.11(-0.16%) |
Nov 27, 2013 | 72.91 | 73.28 | 72.71 | 73.08 | 2,637,345 | +0.18(+0.24%) |
Nov 26, 2013 | 72.21 | 72.95 | 72.21 | 72.90 | 5,600,640 | +0.76(+1.06%) |
Nov 25, 2013 | 72.84 | 72.86 | 72.12 | 72.14 | 3,113,515 | -0.54(-0.75%) |
Nov 22, 2013 | 72.30 | 72.70 | 71.88 | 72.68 | 2,826,256 | +0.61(+0.84%) |
Nov 21, 2013 | 71.53 | 72.18 | 71.41 | 72.08 | 3,174,655 | +0.71(+1.00%) |
Nov 20, 2013 | 71.87 | 71.94 | 71.35 | 71.36 | 2,986,305 | -0.42(-0.59%) |
Nov 19, 2013 | 72.11 | 72.24 | 71.63 | 71.78 | 3,371,628 | -0.40(-0.55%) |
Nov 18, 2013 | 72.13 | 72.51 | 71.96 | 72.18 | 3,429,911 | +0.24(+0.34%) |
Nov 15, 2013 | 72.05 | 72.25 | 71.52 | 71.94 | 5,729,689 | -0.02(-0.03%) |
Nov 14, 2013 | 71.82 | 72.38 | 71.46 | 71.96 | 8,534,634 | +0.39(+0.55%) |
Nov 13, 2013 | 70.30 | 71.58 | 70.23 | 71.57 | 5,452,799 | +0.86(+1.22%) |
Nov 12, 2013 | 70.08 | 70.89 | 69.95 | 70.71 | 4,968,886 | +0.38(+0.54%) |
Nov 11, 2013 | 70.49 | 70.69 | 70.19 | 70.32 | 5,950,029 | -0.24(-0.34%) |
Nov 08, 2013 | 69.76 | 70.74 | 69.75 | 70.56 | 5,486,151 | +0.73(+1.04%) |
Nov 07, 2013 | 70.49 | 70.78 | 69.80 | 69.83 | 4,148,768 | -0.36(-0.51%) |
Nov 06, 2013 | 71.05 | 71.25 | 69.97 | 70.20 | 5,771,891 | -0.85(-1.20%) |
Nov 05, 2013 | 70.38 | 71.31 | 70.13 | 71.05 | 5,516,414 | +0.30(+0.42%) |
Nov 04, 2013 | 69.96 | 70.76 | 69.87 | 70.75 | 4,248,841 | +1.18(+1.69%) |
Nov 01, 2013 | 69.61 | 70.00 | 69.24 | 69.57 | 4,157,010 | -0.01(-0.02%) |
Oct 31, 2013 | 69.31 | 70.12 | 68.95 | 69.59 | 5,945,491 | -0.03(-0.04%) |
Oct 30, 2013 | 69.57 | 69.98 | 69.42 | 69.61 | 5,611,987 | -0.02(-0.03%) |
Oct 29, 2013 | 69.29 | 69.71 | 68.46 | 69.64 | 8,926,231 | +0.38(+0.55%) |
Oct 28, 2013 | 67.61 | 69.97 | 67.61 | 69.25 | 8,345,344 | +1.53(+2.26%) |
Oct 25, 2013 | 68.47 | 68.71 | 66.70 | 67.72 | 7,346,072 | +0.79(+1.19%) |
Oct 24, 2013 | 66.71 | 67.58 | 66.71 | 66.93 | 6,771,238 | +0.38(+0.57%) |
Oct 23, 2013 | 66.24 | 66.60 | 66.03 | 66.55 | 3,746,436 | +0.13(+0.19%) |
Oct 22, 2013 | 66.56 | 67.18 | 66.34 | 66.42 | 4,231,966 | -0.01(-0.01%) |
Oct 21, 2013 | 65.95 | 66.54 | 65.83 | 66.43 | 5,334,751 | +0.55(+0.84%) |
Oct 18, 2013 | 65.39 | 65.88 | 65.12 | 65.88 | 4,473,943 | +0.77(+1.17%) |
Oct 17, 2013 | 64.61 | 65.17 | 64.48 | 65.11 | 2,759,920 | +0.42(+0.65%) |
Oct 16, 2013 | 64.15 | 64.79 | 64.10 | 64.69 | 3,681,135 | +0.74(+1.16%) |
Oct 15, 2013 | 64.02 | 64.86 | 63.88 | 63.95 | 4,438,838 | -0.06(-0.09%) |
Oct 14, 2013 | 63.99 | 64.23 | 63.86 | 64.00 | 3,223,284 | -0.29(-0.45%) |
Oct 11, 2013 | 63.90 | 64.32 | 63.90 | 64.30 | 2,577,607 | +0.35(+0.54%) |
Oct 10, 2013 | 63.31 | 63.98 | 62.98 | 63.95 | 3,587,118 | +1.12(+1.78%) |
Oct 09, 2013 | 63.17 | 63.22 | 62.65 | 62.83 | 3,464,779 | -0.16(-0.26%) |
Oct 08, 2013 | 63.66 | 63.87 | 62.97 | 62.99 | 3,022,030 | -0.78(-1.22%) |
Oct 07, 2013 | 63.90 | 64.13 | 63.42 | 63.77 | 2,400,611 | -0.69(-1.07%) |
Oct 04, 2013 | 63.86 | 64.52 | 63.49 | 64.46 | 3,181,893 | +0.64(+1.00%) |
Oct 03, 2013 | 64.52 | 64.56 | 63.61 | 63.82 | 4,472,419 | -0.84(-1.29%) |
Oct 02, 2013 | 64.64 | 64.77 | 64.33 | 64.66 | 3,598,866 | -0.37(-0.57%) |