Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 63.86 | 64.11 | 64.11 | 64.11 | 2,677,841 | +0.44(+0.70%) |
Dec 30, 2013 | 63.73 | 63.89 | 63.27 | 63.67 | 2,329,660 | +0.08(+0.12%) |
Dec 27, 2013 | 63.86 | 64.13 | 63.50 | 63.59 | 3,359,382 | -0.14(-0.21%) |
Dec 26, 2013 | 63.38 | 63.83 | 63.24 | 63.73 | 2,491,118 | +0.61(+0.97%) |
Dec 24, 2013 | 63.18 | 63.36 | 62.94 | 63.12 | 1,472,275 | -0.19(-0.30%) |
Dec 23, 2013 | 62.87 | 63.51 | 62.76 | 63.30 | 3,832,381 | +0.85(+1.36%) |
Dec 20, 2013 | 61.89 | 62.78 | 61.83 | 62.45 | 8,822,157 | +0.82(+1.33%) |
Dec 19, 2013 | 61.36 | 61.75 | 61.02 | 61.64 | 5,082,224 | +0.01(+0.01%) |
Dec 18, 2013 | 60.39 | 61.70 | 60.20 | 61.63 | 5,843,913 | +1.40(+2.33%) |
Dec 17, 2013 | 60.62 | 60.64 | 59.77 | 60.22 | 5,026,923 | -0.28(-0.46%) |
Dec 16, 2013 | 60.25 | 60.78 | 60.05 | 60.50 | 5,131,964 | +0.49(+0.82%) |
Dec 13, 2013 | 60.58 | 61.18 | 59.99 | 60.01 | 5,569,094 | -0.45(-0.75%) |
Dec 12, 2013 | 61.46 | 61.79 | 60.38 | 60.46 | 6,830,008 | -0.96(-1.57%) |
Dec 11, 2013 | 63.07 | 63.09 | 61.22 | 61.42 | 8,578,680 | -1.63(-2.58%) |
Dec 10, 2013 | 62.76 | 63.36 | 62.73 | 63.05 | 4,393,873 | +0.28(+0.45%) |
Dec 09, 2013 | 62.58 | 63.27 | 62.52 | 62.77 | 4,684,562 | +0.19(+0.30%) |
Dec 06, 2013 | 62.35 | 62.77 | 62.02 | 62.58 | 4,564,107 | +0.64(+1.03%) |
Dec 05, 2013 | 62.43 | 62.73 | 61.76 | 61.94 | 4,817,705 | -0.77(-1.22%) |
Dec 04, 2013 | 62.17 | 63.36 | 61.76 | 62.71 | 6,516,872 | +0.17(+0.27%) |
Dec 03, 2013 | 62.89 | 62.89 | 61.85 | 62.54 | 6,064,723 | -0.36(-0.58%) |
Dec 02, 2013 | 62.46 | 63.15 | 62.46 | 62.90 | 5,040,832 | -0.27(-0.43%) |
Nov 29, 2013 | 63.27 | 63.56 | 62.96 | 63.17 | 2,388,108 | +0.10(+0.16%) |
Nov 27, 2013 | 63.34 | 63.56 | 62.83 | 63.07 | 4,292,130 | -0.14(-0.21%) |
Nov 26, 2013 | 62.94 | 63.61 | 62.81 | 63.21 | 5,453,663 | +0.38(+0.61%) |
Nov 25, 2013 | 62.77 | 63.33 | 62.59 | 62.83 | 4,449,276 | +0.28(+0.45%) |
Nov 22, 2013 | 61.84 | 62.55 | 61.75 | 62.55 | 3,756,223 | +0.70(+1.14%) |
Nov 21, 2013 | 61.40 | 62.50 | 61.38 | 61.84 | 5,149,777 | +0.79(+1.29%) |
Nov 20, 2013 | 60.97 | 61.80 | 60.78 | 61.05 | 5,931,760 | +0.31(+0.52%) |
Nov 19, 2013 | 60.87 | 60.99 | 60.44 | 60.74 | 5,023,163 | -0.06(-0.10%) |
Nov 18, 2013 | 61.04 | 61.16 | 60.65 | 60.80 | 3,847,779 | -0.16(-0.26%) |
Nov 15, 2013 | 60.33 | 61.04 | 60.30 | 60.96 | 4,565,908 | +0.36(+0.60%) |
Nov 14, 2013 | 60.51 | 60.73 | 60.17 | 60.60 | 4,221,996 | +0.36(+0.61%) |
Nov 13, 2013 | 59.33 | 60.33 | 59.21 | 60.23 | 4,563,339 | +0.90(+1.52%) |
Nov 12, 2013 | 59.77 | 60.14 | 59.26 | 59.33 | 4,249,932 | -0.47(-0.78%) |
Nov 11, 2013 | 59.99 | 60.18 | 59.62 | 59.80 | 3,634,280 | +0.00(+0.00%) |
Nov 08, 2013 | 59.12 | 59.82 | 59.07 | 59.80 | 4,411,584 | +0.63(+1.06%) |
Nov 07, 2013 | 60.14 | 60.21 | 59.09 | 59.17 | 5,302,120 | -0.45(-0.75%) |
Nov 06, 2013 | 58.42 | 60.24 | 58.36 | 59.62 | 6,467,943 | +1.33(+2.28%) |
Nov 05, 2013 | 58.10 | 58.47 | 57.91 | 58.29 | 3,915,697 | -0.20(-0.33%) |
Nov 04, 2013 | 58.34 | 58.75 | 57.98 | 58.48 | 4,360,685 | +0.27(+0.47%) |
Nov 01, 2013 | 57.91 | 58.27 | 57.64 | 58.21 | 5,257,272 | +0.31(+0.54%) |
Oct 31, 2013 | 58.02 | 58.28 | 57.56 | 57.90 | 4,962,488 | +0.21(+0.37%) |
Oct 30, 2013 | 57.78 | 58.25 | 57.48 | 57.69 | 5,140,799 | -0.06(-0.10%) |
Oct 29, 2013 | 56.73 | 57.80 | 56.70 | 57.75 | 6,908,811 | +0.97(+1.70%) |
Oct 28, 2013 | 57.30 | 57.51 | 56.59 | 56.78 | 8,226,333 | -0.58(-1.01%) |
Oct 25, 2013 | 57.26 | 57.83 | 57.07 | 57.36 | 8,127,834 | +0.01(+0.01%) |
Oct 24, 2013 | 57.69 | 58.01 | 56.98 | 57.35 | 7,487,290 | -0.34(-0.59%) |
Oct 23, 2013 | 58.11 | 58.19 | 57.38 | 57.69 | 9,699,820 | -0.72(-1.23%) |
Oct 22, 2013 | 57.86 | 59.06 | 57.86 | 58.41 | 9,015,869 | +0.56(+0.97%) |
Oct 21, 2013 | 58.23 | 58.33 | 56.91 | 57.85 | 13,554,534 | -0.48(-0.81%) |
Oct 18, 2013 | 60.44 | 60.52 | 57.29 | 58.32 | 24,854,318 | -2.21(-3.66%) |
Oct 17, 2013 | 60.88 | 61.82 | 60.26 | 60.54 | 25,713,206 | -3.24(-5.08%) |
Oct 16, 2013 | 63.19 | 64.03 | 63.09 | 63.78 | 5,150,480 | +1.12(+1.79%) |
Oct 15, 2013 | 63.20 | 63.55 | 62.56 | 62.66 | 3,445,851 | -0.72(-1.14%) |
Oct 14, 2013 | 62.65 | 63.45 | 62.36 | 63.38 | 3,020,728 | +0.38(+0.61%) |
Oct 11, 2013 | 62.71 | 63.00 | 62.34 | 63.00 | 3,461,230 | +0.25(+0.39%) |
Oct 10, 2013 | 61.18 | 62.75 | 60.93 | 62.75 | 5,770,044 | +2.21(+3.64%) |
Oct 09, 2013 | 60.82 | 60.97 | 60.37 | 60.54 | 5,261,082 | -0.08(-0.14%) |
Oct 08, 2013 | 61.07 | 61.42 | 60.59 | 60.63 | 7,131,756 | -0.59(-0.96%) |
Oct 07, 2013 | 61.57 | 61.66 | 61.21 | 61.21 | 5,630,005 | -0.70(-1.12%) |
Oct 04, 2013 | 61.49 | 62.03 | 61.27 | 61.91 | 5,066,696 | +0.40(+0.65%) |
Oct 03, 2013 | 61.49 | 61.90 | 61.29 | 61.51 | 5,940,028 | -0.04(-0.07%) |
Oct 02, 2013 | 61.27 | 61.60 | 61.13 | 61.55 | 3,173,815 | -0.01(-0.01%) |