Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 64.21 | 64.57 | 64.57 | 64.57 | 332,980 | +0.60(+0.94%) |
Dec 30, 2013 | 63.89 | 64.14 | 63.83 | 63.97 | 101,644 | +0.11(+0.17%) |
Dec 27, 2013 | 63.86 | 64.03 | 63.83 | 63.86 | 555,397 | +0.05(+0.08%) |
Dec 26, 2013 | 63.82 | 63.94 | 63.69 | 63.81 | 94,778 | +0.25(+0.39%) |
Dec 24, 2013 | 63.50 | 63.78 | 63.49 | 63.56 | 28,984 | +0.14(+0.22%) |
Dec 23, 2013 | 63.19 | 63.49 | 63.13 | 63.41 | 163,385 | +0.47(+0.75%) |
Dec 20, 2013 | 62.43 | 63.08 | 62.43 | 62.95 | 342,106 | +0.56(+0.89%) |
Dec 19, 2013 | 62.67 | 62.67 | 62.14 | 62.39 | 72,296 | -0.26(-0.41%) |
Dec 18, 2013 | 62.36 | 62.81 | 61.41 | 62.64 | 143,436 | +0.33(+0.53%) |
Dec 17, 2013 | 61.72 | 62.47 | 61.72 | 62.32 | 62,684 | +0.65(+1.05%) |
Dec 16, 2013 | 61.33 | 62.05 | 61.33 | 61.67 | 106,127 | +0.75(+1.24%) |
Dec 13, 2013 | 61.24 | 61.25 | 60.79 | 60.92 | 51,822 | -0.12(-0.20%) |
Dec 12, 2013 | 61.52 | 61.58 | 60.92 | 61.04 | 61,841 | -0.50(-0.82%) |
Dec 11, 2013 | 62.14 | 62.24 | 61.43 | 61.55 | 121,535 | -0.54(-0.87%) |
Dec 10, 2013 | 62.21 | 62.37 | 61.99 | 62.09 | 49,286 | -0.17(-0.27%) |
Dec 09, 2013 | 62.39 | 62.51 | 62.18 | 62.25 | 71,854 | +0.14(+0.23%) |
Dec 06, 2013 | 62.04 | 62.25 | 62.01 | 62.11 | 0 | +0.72(+1.17%) |
Dec 05, 2013 | 61.33 | 61.68 | 61.30 | 61.40 | 0 | +0.12(+0.20%) |
Dec 04, 2013 | 61.43 | 61.70 | 60.87 | 61.27 | 0 | -0.28(-0.46%) |
Dec 03, 2013 | 61.19 | 61.73 | 61.19 | 61.56 | 0 | +0.21(+0.35%) |
Dec 02, 2013 | 61.48 | 61.66 | 61.27 | 61.34 | 0 | -0.15(-0.24%) |
Nov 29, 2013 | 61.41 | 61.70 | 61.40 | 61.49 | 0 | +0.10(+0.16%) |
Nov 27, 2013 | 61.03 | 61.47 | 60.86 | 61.40 | 0 | +0.17(+0.27%) |
Nov 26, 2013 | 60.76 | 61.33 | 60.76 | 61.23 | 0 | +0.51(+0.85%) |
Nov 25, 2013 | 60.81 | 60.83 | 60.28 | 60.71 | 0 | -0.08(-0.13%) |
Nov 22, 2013 | 60.63 | 60.84 | 60.46 | 60.79 | 0 | +0.08(+0.13%) |
Nov 21, 2013 | 59.84 | 60.76 | 59.84 | 60.71 | 0 | +1.08(+1.81%) |
Nov 20, 2013 | 59.98 | 60.11 | 59.56 | 59.63 | 0 | -0.32(-0.53%) |
Nov 19, 2013 | 60.74 | 60.79 | 59.91 | 59.95 | 0 | -0.70(-1.15%) |
Nov 18, 2013 | 61.30 | 61.30 | 60.55 | 60.65 | 0 | -0.55(-0.90%) |
Nov 15, 2013 | 60.94 | 61.30 | 60.62 | 61.20 | 0 | +0.39(+0.64%) |
Nov 14, 2013 | 60.94 | 61.02 | 60.70 | 60.81 | 0 | +0.23(+0.38%) |
Nov 12, 2013 | 59.95 | 60.58 | 59.95 | 60.58 | 0 | +0.37(+0.62%) |
Nov 11, 2013 | 60.39 | 60.39 | 59.94 | 60.21 | 0 | +0.00(+0.00%) |
Nov 08, 2013 | 59.63 | 60.23 | 59.55 | 60.21 | 0 | +0.65(+1.08%) |
Nov 07, 2013 | 60.68 | 60.68 | 59.48 | 59.56 | 0 | -1.07(-1.77%) |
Nov 06, 2013 | 60.77 | 60.90 | 60.38 | 60.63 | 0 | +0.12(+0.20%) |
Nov 05, 2013 | 60.26 | 60.71 | 59.99 | 60.51 | 0 | -0.14(-0.23%) |
Nov 04, 2013 | 60.86 | 60.86 | 60.56 | 60.65 | 0 | -0.04(-0.07%) |
Nov 01, 2013 | 61.13 | 61.19 | 60.48 | 60.70 | 0 | -0.27(-0.44%) |
Oct 31, 2013 | 60.67 | 61.27 | 60.66 | 60.96 | 0 | +0.40(+0.66%) |
Oct 30, 2013 | 60.93 | 61.01 | 60.38 | 60.56 | 0 | -0.34(-0.55%) |
Oct 29, 2013 | 60.12 | 60.90 | 60.12 | 60.90 | 0 | +0.96(+1.61%) |
Oct 28, 2013 | 59.67 | 60.01 | 59.52 | 59.94 | 0 | +0.41(+0.68%) |
Oct 25, 2013 | 59.55 | 59.64 | 59.36 | 59.53 | 0 | +0.19(+0.31%) |
Oct 24, 2013 | 59.34 | 59.59 | 59.20 | 59.34 | 0 | +0.52(+0.89%) |
Oct 23, 2013 | 59.89 | 59.91 | 58.55 | 58.82 | 0 | -2.01(-3.30%) |
Oct 22, 2013 | 61.08 | 61.09 | 60.55 | 60.83 | 0 | -0.14(-0.23%) |
Oct 21, 2013 | 60.89 | 61.04 | 60.77 | 60.97 | 0 | +0.15(+0.25%) |
Oct 18, 2013 | 60.71 | 60.86 | 60.32 | 60.82 | 71,492 | +0.17(+0.28%) |
Oct 17, 2013 | 59.83 | 60.65 | 59.63 | 60.65 | 0 | +0.44(+0.74%) |
Oct 16, 2013 | 59.73 | 60.27 | 59.71 | 60.21 | 0 | +0.57(+0.95%) |
Oct 15, 2013 | 60.11 | 60.30 | 59.59 | 59.64 | 0 | -0.54(-0.90%) |
Oct 14, 2013 | 59.36 | 60.26 | 59.31 | 60.18 | 0 | +0.47(+0.79%) |
Oct 11, 2013 | 59.34 | 59.90 | 59.17 | 59.71 | 0 | +0.11(+0.19%) |
Oct 10, 2013 | 58.86 | 59.70 | 58.86 | 59.60 | 0 | +1.30(+2.23%) |
Oct 09, 2013 | 58.60 | 58.60 | 57.70 | 58.30 | 0 | -0.21(-0.36%) |
Oct 08, 2013 | 59.54 | 59.64 | 58.29 | 58.51 | 0 | -0.95(-1.59%) |
Oct 07, 2013 | 59.23 | 59.84 | 59.09 | 59.46 | 0 | -0.30(-0.50%) |
Oct 04, 2013 | 59.45 | 59.91 | 59.37 | 59.76 | 0 | +0.45(+0.76%) |
Oct 03, 2013 | 59.50 | 59.78 | 58.73 | 59.31 | 0 | -0.15(-0.25%) |
Oct 02, 2013 | 59.15 | 59.47 | 59.07 | 59.46 | 0 | -0.11(-0.18%) |