Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 79.30 | 79.30 | 79.30 | 79.30 | 283,283 | +0.30(+0.38%) |
Dec 30, 2013 | 79.09 | 79.17 | 78.86 | 78.99 | 238,880 | +0.02(+0.02%) |
Dec 27, 2013 | 79.12 | 79.13 | 78.78 | 78.98 | 115,184 | +0.05(+0.06%) |
Dec 26, 2013 | 79.19 | 79.33 | 78.89 | 78.93 | 159,680 | +0.08(+0.10%) |
Dec 24, 2013 | 78.66 | 79.02 | 78.46 | 78.85 | 97,705 | +0.27(+0.35%) |
Dec 23, 2013 | 78.29 | 78.57 | 77.91 | 78.57 | 507,801 | +0.66(+0.85%) |
Dec 20, 2013 | 77.00 | 77.97 | 76.95 | 77.91 | 355,191 | +0.97(+1.26%) |
Dec 19, 2013 | 77.16 | 77.32 | 76.89 | 76.94 | 121,015 | -0.45(-0.58%) |
Dec 18, 2013 | 76.53 | 77.39 | 75.81 | 77.39 | 135,147 | +0.92(+1.20%) |
Dec 17, 2013 | 76.57 | 76.57 | 76.06 | 76.47 | 142,784 | -0.01(-0.01%) |
Dec 16, 2013 | 76.17 | 76.60 | 76.11 | 76.48 | 108,442 | +0.64(+0.85%) |
Dec 13, 2013 | 75.79 | 76.03 | 75.43 | 75.83 | 104,715 | +0.27(+0.36%) |
Dec 12, 2013 | 75.44 | 75.82 | 75.33 | 75.56 | 150,471 | +0.09(+0.12%) |
Dec 11, 2013 | 76.81 | 76.81 | 75.37 | 75.47 | 162,286 | -1.27(-1.66%) |
Dec 10, 2013 | 76.83 | 77.25 | 76.61 | 76.74 | 125,507 | -0.24(-0.31%) |
Dec 09, 2013 | 76.96 | 77.21 | 76.75 | 76.98 | 157,607 | +0.09(+0.11%) |
Dec 06, 2013 | 76.73 | 77.09 | 76.71 | 76.89 | 109,094 | +0.76(+1.00%) |
Dec 05, 2013 | 76.13 | 76.29 | 75.92 | 76.14 | 62,456 | -0.06(-0.08%) |
Dec 04, 2013 | 76.07 | 76.69 | 75.54 | 76.20 | 106,495 | -0.17(-0.22%) |
Dec 03, 2013 | 76.74 | 76.81 | 76.05 | 76.37 | 158,644 | -0.44(-0.57%) |
Dec 02, 2013 | 77.29 | 77.41 | 76.73 | 76.81 | 141,757 | -0.37(-0.48%) |
Nov 29, 2013 | 77.54 | 77.54 | 77.17 | 77.17 | 52,747 | -0.10(-0.12%) |
Nov 27, 2013 | 77.04 | 77.27 | 76.93 | 77.27 | 96,628 | +0.38(+0.49%) |
Nov 26, 2013 | 76.78 | 77.04 | 76.61 | 76.89 | 90,078 | +0.26(+0.33%) |
Nov 25, 2013 | 76.98 | 76.98 | 76.55 | 76.64 | 106,315 | -0.06(-0.08%) |
Nov 22, 2013 | 76.45 | 76.75 | 76.21 | 76.70 | 88,959 | +0.39(+0.51%) |
Nov 21, 2013 | 75.68 | 76.40 | 75.68 | 76.31 | 141,240 | +0.85(+1.12%) |
Nov 20, 2013 | 75.85 | 75.97 | 75.23 | 75.46 | 88,605 | -0.08(-0.10%) |
Nov 19, 2013 | 75.92 | 76.19 | 75.32 | 75.54 | 77,318 | -0.44(-0.57%) |
Nov 18, 2013 | 76.58 | 76.65 | 75.78 | 75.98 | 130,880 | -0.42(-0.54%) |
Nov 15, 2013 | 76.30 | 76.41 | 76.00 | 76.39 | 124,127 | +0.24(+0.31%) |
Nov 14, 2013 | 75.99 | 76.22 | 75.68 | 76.15 | 125,259 | +1.02(+1.35%) |
Nov 12, 2013 | 74.96 | 75.20 | 74.77 | 75.14 | 109,670 | -0.02(-0.02%) |
Nov 11, 2013 | 74.74 | 75.26 | 74.74 | 75.15 | 93,625 | +0.12(+0.16%) |
Nov 08, 2013 | 73.95 | 75.06 | 73.92 | 75.03 | 213,819 | +1.15(+1.56%) |
Nov 07, 2013 | 75.35 | 75.48 | 73.87 | 73.88 | 206,254 | -1.21(-1.61%) |
Nov 06, 2013 | 75.55 | 75.69 | 74.98 | 75.09 | 78,183 | -0.15(-0.20%) |
Nov 05, 2013 | 75.38 | 75.45 | 74.97 | 75.24 | 71,537 | -0.43(-0.57%) |
Nov 04, 2013 | 75.34 | 75.70 | 75.01 | 75.67 | 142,074 | +0.74(+0.99%) |
Nov 01, 2013 | 75.06 | 75.31 | 74.47 | 74.93 | 254,870 | -0.05(-0.06%) |
Oct 31, 2013 | 75.15 | 75.50 | 74.71 | 74.98 | 210,660 | -0.14(-0.18%) |
Oct 30, 2013 | 75.92 | 75.92 | 74.89 | 75.11 | 99,450 | -0.68(-0.90%) |
Oct 29, 2013 | 75.80 | 75.80 | 75.30 | 75.79 | 131,287 | +0.26(+0.35%) |
Oct 28, 2013 | 75.68 | 75.68 | 75.19 | 75.53 | 121,524 | +0.00(+0.00%) |
Oct 25, 2013 | 75.38 | 75.53 | 75.21 | 75.53 | 202,945 | +0.14(+0.19%) |
Oct 24, 2013 | 75.14 | 75.42 | 74.96 | 75.38 | 94,835 | +0.33(+0.44%) |
Oct 23, 2013 | 74.97 | 75.19 | 74.70 | 75.06 | 131,690 | -0.23(-0.31%) |
Oct 22, 2013 | 75.14 | 75.57 | 74.95 | 75.29 | 157,698 | +0.38(+0.51%) |
Oct 21, 2013 | 75.07 | 75.08 | 74.71 | 74.90 | 148,041 | -0.01(-0.01%) |
Oct 18, 2013 | 74.62 | 74.91 | 74.35 | 74.91 | 148,166 | +0.63(+0.85%) |
Oct 17, 2013 | 73.36 | 74.30 | 73.36 | 74.28 | 221,863 | +0.69(+0.93%) |
Oct 16, 2013 | 73.15 | 73.62 | 73.02 | 73.59 | 163,628 | +0.83(+1.14%) |
Oct 15, 2013 | 73.22 | 73.31 | 72.59 | 72.76 | 220,845 | -0.58(-0.79%) |
Oct 14, 2013 | 72.66 | 73.38 | 72.46 | 73.34 | 230,540 | +0.29(+0.39%) |
Oct 11, 2013 | 72.07 | 73.05 | 72.07 | 73.05 | 161,619 | +0.88(+1.22%) |
Oct 10, 2013 | 71.46 | 72.30 | 71.46 | 72.17 | 179,685 | +1.56(+2.21%) |
Oct 09, 2013 | 70.97 | 71.04 | 70.31 | 70.61 | 125,172 | -0.23(-0.33%) |
Oct 08, 2013 | 71.79 | 71.89 | 70.79 | 70.84 | 123,292 | -0.96(-1.34%) |
Oct 07, 2013 | 72.08 | 72.27 | 71.75 | 71.80 | 96,135 | -0.83(-1.14%) |
Oct 04, 2013 | 72.27 | 72.75 | 72.12 | 72.63 | 97,364 | +0.38(+0.52%) |
Oct 03, 2013 | 72.79 | 72.80 | 71.79 | 72.26 | 169,866 | -0.58(-0.80%) |
Oct 02, 2013 | 72.50 | 73.00 | 72.34 | 72.84 | 118,323 | -0.18(-0.24%) |