Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 72.04 | 72.65 | 72.65 | 72.65 | 3,846,392 | +0.79(+1.10%) |
Dec 30, 2013 | 72.30 | 72.40 | 71.67 | 71.86 | 2,997,807 | -0.91(-1.25%) |
Dec 27, 2013 | 72.40 | 72.93 | 72.07 | 72.77 | 2,930,718 | +0.40(+0.56%) |
Dec 26, 2013 | 72.01 | 72.48 | 71.97 | 72.37 | 2,590,297 | +0.62(+0.87%) |
Dec 24, 2013 | 71.28 | 71.83 | 71.09 | 71.74 | 1,789,397 | +1.09(+1.55%) |
Dec 23, 2013 | 70.15 | 70.71 | 69.71 | 70.65 | 3,701,564 | +0.72(+1.02%) |
Dec 20, 2013 | 70.69 | 71.26 | 69.85 | 69.94 | 6,772,894 | -2.14(-2.97%) |
Dec 19, 2013 | 71.87 | 72.44 | 71.63 | 72.07 | 3,774,508 | +0.12(+0.17%) |
Dec 18, 2013 | 71.90 | 72.46 | 70.65 | 71.95 | 8,346,369 | +0.67(+0.94%) |
Dec 17, 2013 | 72.27 | 72.29 | 71.10 | 71.28 | 3,569,055 | -0.62(-0.87%) |
Dec 16, 2013 | 70.93 | 72.10 | 70.75 | 71.91 | 3,364,238 | +0.42(+0.59%) |
Dec 13, 2013 | 71.54 | 72.01 | 71.28 | 71.49 | 2,898,217 | -0.65(-0.90%) |
Dec 12, 2013 | 71.68 | 72.26 | 71.49 | 72.14 | 3,948,198 | +0.59(+0.82%) |
Dec 11, 2013 | 70.94 | 71.69 | 70.71 | 71.55 | 3,780,204 | +0.99(+1.40%) |
Dec 10, 2013 | 70.55 | 71.13 | 70.40 | 70.56 | 3,971,540 | -1.05(-1.47%) |
Dec 09, 2013 | 71.93 | 72.03 | 71.43 | 71.61 | 2,972,224 | -0.39(-0.54%) |
Dec 06, 2013 | 72.39 | 72.71 | 71.80 | 72.00 | 4,720,821 | -0.58(-0.80%) |
Dec 05, 2013 | 72.57 | 72.89 | 72.01 | 72.58 | 4,746,218 | +0.38(+0.52%) |
Dec 04, 2013 | 72.22 | 72.65 | 71.76 | 72.20 | 4,067,726 | +1.27(+1.78%) |
Dec 03, 2013 | 70.87 | 71.20 | 70.54 | 70.93 | 3,223,523 | -0.37(-0.51%) |
Dec 02, 2013 | 70.62 | 71.52 | 70.55 | 71.30 | 4,677,221 | +1.07(+1.53%) |
Nov 29, 2013 | 70.84 | 70.95 | 70.03 | 70.23 | 1,674,873 | -0.14(-0.20%) |
Nov 27, 2013 | 70.00 | 70.96 | 69.99 | 70.37 | 4,551,596 | +0.26(+0.37%) |
Nov 26, 2013 | 70.28 | 70.28 | 69.66 | 70.11 | 4,473,871 | -0.58(-0.82%) |
Nov 25, 2013 | 71.18 | 71.18 | 70.35 | 70.69 | 2,899,546 | -0.44(-0.62%) |
Nov 22, 2013 | 71.64 | 71.69 | 70.73 | 71.13 | 3,782,692 | -1.34(-1.85%) |
Nov 21, 2013 | 73.02 | 73.54 | 72.08 | 72.47 | 6,565,694 | -0.17(-0.24%) |
Nov 20, 2013 | 70.49 | 72.89 | 69.89 | 72.64 | 7,876,616 | +2.33(+3.31%) |
Nov 19, 2013 | 69.71 | 70.49 | 69.50 | 70.31 | 3,687,363 | +1.04(+1.50%) |
Nov 18, 2013 | 70.18 | 70.19 | 69.17 | 69.27 | 4,482,535 | -0.85(-1.22%) |
Nov 15, 2013 | 70.17 | 70.63 | 70.07 | 70.13 | 2,497,483 | -0.16(-0.22%) |
Nov 14, 2013 | 70.61 | 70.86 | 69.51 | 70.28 | 6,027,297 | -1.52(-2.12%) |
Nov 12, 2013 | 72.11 | 72.18 | 71.62 | 71.81 | 4,220,013 | -0.65(-0.90%) |
Nov 11, 2013 | 71.70 | 72.46 | 71.62 | 72.46 | 2,260,214 | +0.63(+0.88%) |
Nov 08, 2013 | 71.17 | 71.86 | 70.97 | 71.82 | 5,998,584 | +3.20(+4.67%) |
Nov 07, 2013 | 69.74 | 69.83 | 68.45 | 68.62 | 4,014,133 | -1.09(-1.57%) |
Nov 06, 2013 | 69.94 | 70.23 | 69.64 | 69.71 | 3,980,912 | -0.11(-0.16%) |
Nov 05, 2013 | 68.80 | 69.83 | 68.79 | 69.83 | 4,918,836 | +1.57(+2.30%) |
Nov 04, 2013 | 67.97 | 68.29 | 67.67 | 68.26 | 3,493,145 | -0.02(-0.03%) |
Nov 01, 2013 | 67.38 | 68.38 | 67.33 | 68.27 | 4,550,012 | +1.35(+2.01%) |
Oct 31, 2013 | 66.53 | 67.50 | 66.42 | 66.93 | 5,852,128 | -0.19(-0.29%) |
Oct 30, 2013 | 66.50 | 67.37 | 66.16 | 67.12 | 3,679,675 | +0.76(+1.15%) |
Oct 29, 2013 | 66.90 | 67.00 | 66.36 | 66.36 | 1,949,183 | -0.15(-0.22%) |
Oct 28, 2013 | 66.43 | 66.50 | 65.99 | 66.50 | 2,264,680 | +0.39(+0.60%) |
Oct 25, 2013 | 66.30 | 66.35 | 65.91 | 66.11 | 2,020,901 | -0.46(-0.69%) |
Oct 24, 2013 | 65.72 | 66.62 | 65.63 | 66.57 | 3,145,625 | +0.46(+0.69%) |
Oct 23, 2013 | 66.39 | 66.42 | 65.56 | 66.11 | 3,587,133 | -0.53(-0.80%) |
Oct 22, 2013 | 67.05 | 67.06 | 66.32 | 66.64 | 3,694,511 | -1.49(-2.18%) |
Oct 21, 2013 | 67.89 | 68.46 | 67.87 | 68.13 | 2,674,029 | +0.45(+0.66%) |
Oct 18, 2013 | 67.61 | 67.77 | 67.16 | 67.68 | 3,168,081 | -0.38(-0.55%) |
Oct 17, 2013 | 68.39 | 68.70 | 67.61 | 68.05 | 5,067,906 | -1.27(-1.83%) |
Oct 16, 2013 | 71.17 | 71.41 | 69.26 | 69.32 | 3,604,646 | -1.72(-2.41%) |
Oct 15, 2013 | 70.31 | 71.09 | 70.12 | 71.04 | 2,518,336 | +0.11(+0.16%) |
Oct 14, 2013 | 70.00 | 71.36 | 69.61 | 70.93 | 2,111,748 | +1.05(+1.50%) |
Oct 11, 2013 | 68.95 | 69.90 | 68.84 | 69.88 | 3,807,091 | +0.05(+0.08%) |
Oct 10, 2013 | 70.68 | 71.09 | 69.76 | 69.83 | 4,161,480 | -0.16(-0.22%) |
Oct 09, 2013 | 69.29 | 70.05 | 69.24 | 69.98 | 4,419,634 | +1.01(+1.46%) |
Oct 08, 2013 | 69.16 | 69.38 | 68.52 | 68.97 | 4,065,801 | -0.08(-0.12%) |
Oct 07, 2013 | 68.94 | 69.17 | 68.69 | 69.05 | 2,544,579 | -0.48(-0.69%) |
Oct 04, 2013 | 69.64 | 70.04 | 69.48 | 69.53 | 2,402,058 | +0.06(+0.09%) |
Oct 03, 2013 | 69.52 | 69.59 | 68.65 | 69.47 | 3,225,867 | +0.18(+0.26%) |
Oct 02, 2013 | 69.24 | 69.51 | 68.56 | 69.28 | 2,589,078 | -0.11(-0.16%) |