Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 77.80 | 78.69 | 78.69 | 78.69 | 872,000 | +1.35(+1.75%) |
Dec 30, 2013 | 78.27 | 78.45 | 76.94 | 77.34 | 587,108 | -0.28(-0.36%) |
Dec 27, 2013 | 79.52 | 80.20 | 76.78 | 77.62 | 409,744 | -1.62(-2.04%) |
Dec 26, 2013 | 78.88 | 80.34 | 78.01 | 79.24 | 952,587 | +0.74(+0.94%) |
Dec 24, 2013 | 77.98 | 79.30 | 77.81 | 78.50 | 325,349 | +0.42(+0.54%) |
Dec 23, 2013 | 76.00 | 79.15 | 75.31 | 78.08 | 1,122,896 | +3.08(+4.11%) |
Dec 20, 2013 | 74.87 | 75.19 | 74.00 | 75.00 | 1,264,483 | +0.41(+0.55%) |
Dec 19, 2013 | 75.05 | 75.65 | 74.19 | 74.59 | 691,853 | -0.82(-1.09%) |
Dec 18, 2013 | 76.78 | 77.24 | 74.05 | 75.41 | 1,437,206 | -1.26(-1.64%) |
Dec 17, 2013 | 76.72 | 77.49 | 76.10 | 76.67 | 773,803 | +0.11(+0.14%) |
Dec 16, 2013 | 75.01 | 77.16 | 74.26 | 76.56 | 1,065,395 | +1.94(+2.60%) |
Dec 13, 2013 | 75.77 | 76.04 | 73.90 | 74.62 | 761,878 | -0.80(-1.06%) |
Dec 12, 2013 | 74.84 | 76.25 | 74.54 | 75.42 | 805,089 | +0.17(+0.23%) |
Dec 11, 2013 | 76.50 | 78.46 | 75.00 | 75.25 | 1,767,428 | -0.75(-0.99%) |
Dec 10, 2013 | 74.60 | 76.83 | 74.53 | 76.00 | 1,327,914 | +0.99(+1.32%) |
Dec 09, 2013 | 73.24 | 75.12 | 73.02 | 75.01 | 1,464,558 | +2.02(+2.77%) |
Dec 06, 2013 | 70.66 | 76.22 | 69.89 | 72.99 | 0 | +3.17(+4.54%) |
Dec 05, 2013 | 67.87 | 71.69 | 64.20 | 69.82 | 6,883,101 | +11.36(+19.43%) |
Dec 04, 2013 | 58.09 | 59.40 | 57.61 | 58.46 | 0 | +0.12(+0.21%) |
Dec 03, 2013 | 58.97 | 59.70 | 56.26 | 58.34 | 0 | -0.75(-1.27%) |
Dec 02, 2013 | 60.14 | 60.14 | 58.44 | 59.09 | 792,150 | -1.24(-2.06%) |
Nov 29, 2013 | 59.21 | 60.95 | 58.78 | 60.33 | 0 | +1.33(+2.25%) |
Nov 27, 2013 | 59.85 | 59.98 | 58.32 | 59.00 | 0 | -0.98(-1.63%) |
Nov 26, 2013 | 59.66 | 60.49 | 58.90 | 59.98 | 0 | +0.49(+0.82%) |
Nov 25, 2013 | 60.32 | 61.00 | 59.35 | 59.49 | 565,810 | -0.71(-1.18%) |
Nov 22, 2013 | 60.83 | 61.99 | 59.14 | 60.20 | 0 | -0.31(-0.51%) |
Nov 21, 2013 | 58.38 | 60.80 | 58.30 | 60.51 | 795,272 | +2.21(+3.79%) |
Nov 20, 2013 | 61.83 | 61.83 | 58.00 | 58.30 | 0 | -3.28(-5.33%) |
Nov 19, 2013 | 62.01 | 62.80 | 60.80 | 61.58 | 854,235 | -0.47(-0.76%) |
Nov 18, 2013 | 63.21 | 63.93 | 61.92 | 62.05 | 573,989 | -1.12(-1.77%) |
Nov 15, 2013 | 62.49 | 63.59 | 62.36 | 63.17 | 0 | +0.76(+1.22%) |
Nov 14, 2013 | 62.13 | 62.74 | 61.00 | 62.41 | 0 | +2.00(+3.31%) |
Nov 12, 2013 | 58.78 | 61.33 | 58.69 | 60.41 | 0 | +1.62(+2.76%) |
Nov 11, 2013 | 58.53 | 59.68 | 57.99 | 58.79 | 890,941 | +0.24(+0.41%) |
Nov 08, 2013 | 56.56 | 58.62 | 55.72 | 58.55 | 0 | +1.95(+3.45%) |
Nov 07, 2013 | 60.31 | 60.45 | 54.78 | 56.60 | 1,517,625 | -3.45(-5.75%) |
Nov 06, 2013 | 63.36 | 63.48 | 59.12 | 60.05 | 735,213 | -2.99(-4.74%) |
Nov 05, 2013 | 62.07 | 63.32 | 61.13 | 63.04 | 0 | +0.73(+1.17%) |
Nov 04, 2013 | 61.74 | 62.52 | 61.05 | 62.31 | 410,115 | +0.80(+1.30%) |
Nov 01, 2013 | 60.86 | 61.71 | 60.00 | 61.51 | 0 | +1.07(+1.77%) |
Oct 31, 2013 | 61.53 | 61.53 | 59.08 | 60.44 | 0 | -0.87(-1.42%) |
Oct 30, 2013 | 61.02 | 61.94 | 60.82 | 61.31 | 460,188 | +0.45(+0.74%) |
Oct 29, 2013 | 60.87 | 61.60 | 59.60 | 60.86 | 0 | -0.02(-0.03%) |
Oct 28, 2013 | 61.66 | 63.17 | 60.61 | 60.88 | 0 | -0.76(-1.24%) |
Oct 25, 2013 | 62.01 | 62.97 | 60.40 | 61.64 | 0 | -0.14(-0.22%) |
Oct 24, 2013 | 60.69 | 62.17 | 60.51 | 61.78 | 673,279 | +1.06(+1.75%) |
Oct 23, 2013 | 61.24 | 61.87 | 60.12 | 60.72 | 0 | -1.13(-1.83%) |
Oct 22, 2013 | 62.79 | 63.97 | 61.10 | 61.85 | 633,830 | -0.83(-1.32%) |
Oct 21, 2013 | 62.27 | 62.84 | 61.33 | 62.68 | 418,896 | +0.27(+0.43%) |
Oct 18, 2013 | 62.16 | 63.10 | 61.51 | 62.41 | 504,580 | +0.69(+1.12%) |
Oct 17, 2013 | 61.79 | 61.90 | 58.91 | 61.72 | 839,827 | -0.38(-0.61%) |
Oct 16, 2013 | 60.47 | 63.11 | 60.05 | 62.09 | 1,001,992 | +2.13(+3.56%) |
Oct 15, 2013 | 60.28 | 60.54 | 58.73 | 59.96 | 739,974 | -0.34(-0.56%) |
Oct 14, 2013 | 58.75 | 60.60 | 58.23 | 60.30 | 895,093 | +1.46(+2.48%) |
Oct 11, 2013 | 57.97 | 59.12 | 57.42 | 58.84 | 0 | +0.44(+0.75%) |
Oct 10, 2013 | 55.10 | 58.43 | 54.56 | 58.40 | 1,846,770 | +4.73(+8.81%) |
Oct 09, 2013 | 53.19 | 54.59 | 51.61 | 53.67 | 1,027,797 | +0.87(+1.65%) |
Oct 08, 2013 | 53.86 | 55.07 | 52.13 | 52.80 | 1,051,586 | -1.12(-2.08%) |
Oct 07, 2013 | 55.00 | 55.31 | 53.89 | 53.92 | 0 | -1.73(-3.11%) |
Oct 04, 2013 | 52.36 | 55.79 | 51.72 | 55.65 | 1,173,772 | +3.22(+6.14%) |
Oct 03, 2013 | 52.55 | 53.73 | 51.24 | 52.43 | 0 | -0.40(-0.76%) |
Oct 02, 2013 | 51.81 | 52.91 | 51.12 | 52.83 | 879,142 | +0.78(+1.50%) |