Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 79.40 | 79.87 | 79.87 | 79.87 | 272,993 | +0.48(+0.61%) |
Dec 30, 2013 | 79.05 | 79.58 | 78.97 | 79.39 | 266,410 | +0.25(+0.32%) |
Dec 27, 2013 | 78.89 | 79.17 | 78.33 | 79.13 | 308,365 | +0.61(+0.77%) |
Dec 26, 2013 | 79.40 | 79.54 | 78.47 | 78.52 | 394,503 | -0.92(-1.16%) |
Dec 24, 2013 | 79.05 | 79.50 | 78.97 | 79.44 | 201,276 | +0.38(+0.48%) |
Dec 23, 2013 | 78.71 | 80.36 | 78.70 | 79.07 | 586,135 | +0.58(+0.74%) |
Dec 20, 2013 | 76.08 | 78.57 | 75.94 | 78.48 | 1,074,957 | +2.58(+3.40%) |
Dec 19, 2013 | 75.88 | 76.19 | 75.16 | 75.90 | 464,436 | +0.04(+0.05%) |
Dec 18, 2013 | 75.70 | 76.24 | 74.74 | 75.86 | 629,928 | +0.32(+0.42%) |
Dec 17, 2013 | 75.94 | 75.99 | 75.25 | 75.54 | 490,975 | -0.48(-0.63%) |
Dec 16, 2013 | 75.93 | 76.45 | 75.72 | 76.02 | 397,852 | +0.30(+0.39%) |
Dec 13, 2013 | 74.74 | 76.00 | 74.74 | 75.72 | 585,963 | +1.00(+1.34%) |
Dec 12, 2013 | 75.27 | 75.29 | 74.34 | 74.72 | 591,050 | -0.62(-0.82%) |
Dec 11, 2013 | 75.12 | 76.13 | 74.98 | 75.34 | 713,738 | +0.28(+0.37%) |
Dec 10, 2013 | 76.21 | 76.40 | 74.93 | 75.06 | 709,157 | -1.41(-1.85%) |
Dec 09, 2013 | 74.93 | 76.98 | 74.48 | 76.47 | 932,290 | +1.81(+2.42%) |
Dec 06, 2013 | 74.79 | 75.48 | 74.48 | 74.66 | 612,727 | +0.39(+0.52%) |
Dec 05, 2013 | 74.62 | 75.11 | 73.84 | 74.28 | 813,437 | -0.43(-0.57%) |
Dec 04, 2013 | 74.55 | 75.55 | 74.01 | 74.71 | 975,619 | -0.03(-0.04%) |
Dec 03, 2013 | 74.30 | 75.64 | 73.73 | 74.74 | 471,471 | +0.12(+0.17%) |
Dec 02, 2013 | 75.04 | 75.26 | 73.77 | 74.61 | 507,294 | -0.52(-0.69%) |
Nov 29, 2013 | 75.27 | 76.63 | 74.89 | 75.13 | 249,386 | -0.21(-0.27%) |
Nov 27, 2013 | 76.31 | 76.37 | 75.19 | 75.34 | 402,688 | -0.73(-0.96%) |
Nov 26, 2013 | 75.67 | 76.64 | 75.48 | 76.07 | 352,649 | +0.69(+0.91%) |
Nov 25, 2013 | 74.98 | 75.59 | 74.46 | 75.38 | 550,866 | +0.50(+0.67%) |
Nov 22, 2013 | 75.49 | 75.72 | 74.34 | 74.88 | 483,035 | -0.80(-1.06%) |
Nov 21, 2013 | 73.93 | 76.10 | 73.61 | 75.68 | 862,817 | +2.42(+3.31%) |
Nov 20, 2013 | 73.56 | 73.56 | 72.81 | 73.26 | 564,291 | -0.01(-0.01%) |
Nov 19, 2013 | 73.79 | 74.96 | 73.24 | 73.27 | 1,017,807 | -0.76(-1.03%) |
Nov 18, 2013 | 74.12 | 74.26 | 73.57 | 74.03 | 663,930 | +0.26(+0.36%) |
Nov 15, 2013 | 75.07 | 75.07 | 73.40 | 73.77 | 1,193,532 | -1.64(-2.18%) |
Nov 14, 2013 | 73.90 | 75.94 | 73.90 | 75.41 | 2,118,313 | +1.88(+2.56%) |
Nov 13, 2013 | 70.01 | 73.69 | 69.98 | 73.53 | 1,612,247 | +4.56(+6.61%) |
Nov 12, 2013 | 68.53 | 69.73 | 68.23 | 68.97 | 1,014,779 | +0.47(+0.68%) |
Nov 11, 2013 | 67.73 | 68.55 | 66.41 | 68.51 | 461,741 | +0.80(+1.18%) |
Nov 08, 2013 | 67.68 | 68.10 | 67.31 | 67.71 | 247,774 | -0.14(-0.21%) |
Nov 07, 2013 | 68.45 | 68.56 | 67.77 | 67.85 | 617,222 | -0.07(-0.10%) |
Nov 06, 2013 | 67.94 | 68.42 | 67.61 | 67.91 | 890,302 | +0.44(+0.66%) |
Nov 05, 2013 | 67.34 | 68.10 | 66.55 | 67.47 | 610,667 | +0.16(+0.24%) |
Nov 04, 2013 | 67.96 | 68.56 | 67.31 | 67.31 | 1,102,975 | -0.17(-0.26%) |
Nov 01, 2013 | 67.22 | 67.55 | 67.01 | 67.48 | 928,318 | +0.16(+0.24%) |
Oct 31, 2013 | 68.05 | 68.15 | 67.31 | 67.32 | 464,713 | -0.88(-1.29%) |
Oct 30, 2013 | 68.52 | 68.53 | 67.69 | 68.19 | 231,618 | -0.11(-0.17%) |
Oct 29, 2013 | 68.60 | 69.87 | 68.13 | 68.31 | 582,896 | -0.31(-0.45%) |
Oct 28, 2013 | 67.96 | 68.88 | 67.68 | 68.62 | 489,245 | +0.79(+1.16%) |
Oct 25, 2013 | 67.33 | 68.05 | 67.15 | 67.83 | 569,502 | +0.66(+0.98%) |
Oct 24, 2013 | 66.43 | 67.19 | 66.00 | 67.18 | 463,277 | +0.95(+1.44%) |
Oct 23, 2013 | 65.38 | 66.28 | 65.38 | 66.22 | 470,536 | +0.57(+0.86%) |
Oct 22, 2013 | 65.75 | 66.47 | 65.19 | 65.66 | 390,494 | -0.16(-0.25%) |
Oct 21, 2013 | 67.00 | 67.00 | 65.73 | 65.82 | 316,493 | -1.06(-1.58%) |
Oct 18, 2013 | 66.53 | 67.06 | 65.63 | 66.88 | 450,642 | +0.76(+1.14%) |
Oct 17, 2013 | 64.71 | 66.17 | 64.56 | 66.12 | 480,481 | +1.12(+1.73%) |
Oct 16, 2013 | 63.51 | 65.11 | 62.68 | 65.00 | 835,495 | +2.06(+3.27%) |
Oct 15, 2013 | 62.95 | 63.33 | 62.21 | 62.94 | 918,599 | -0.25(-0.39%) |
Oct 14, 2013 | 62.77 | 63.29 | 62.38 | 63.18 | 1,320,178 | +0.20(+0.31%) |
Oct 11, 2013 | 63.35 | 63.48 | 62.78 | 62.99 | 1,051,182 | -0.41(-0.65%) |
Oct 10, 2013 | 63.47 | 63.55 | 63.14 | 63.40 | 477,712 | +0.59(+0.94%) |
Oct 09, 2013 | 63.16 | 63.72 | 62.61 | 62.81 | 704,096 | -0.39(-0.62%) |
Oct 08, 2013 | 63.27 | 63.55 | 62.63 | 63.20 | 1,017,655 | -0.22(-0.35%) |
Oct 07, 2013 | 64.31 | 64.42 | 63.42 | 63.42 | 680,686 | -1.54(-2.36%) |
Oct 04, 2013 | 64.96 | 65.28 | 64.61 | 64.96 | 600,360 | +0.10(+0.15%) |
Oct 03, 2013 | 64.66 | 65.09 | 64.06 | 64.86 | 665,991 | +0.16(+0.25%) |
Oct 02, 2013 | 64.52 | 64.93 | 63.95 | 64.70 | 395,589 | -0.25(-0.39%) |