Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 65.01 | 65.06 | 65.06 | 65.06 | 1,754,446 | +0.08(+0.12%) |
Dec 30, 2013 | 65.01 | 65.01 | 64.93 | 64.98 | 1,464,476 | +0.02(+0.02%) |
Dec 27, 2013 | 64.97 | 64.98 | 64.90 | 64.97 | 1,067,902 | -0.00(-0.01%) |
Dec 26, 2013 | 64.91 | 64.97 | 64.86 | 64.97 | 627,626 | +0.03(+0.05%) |
Dec 24, 2013 | 64.86 | 64.95 | 64.86 | 64.94 | 1,088,816 | +0.05(+0.07%) |
Dec 23, 2013 | 64.81 | 64.99 | 64.73 | 64.89 | 2,595,391 | +0.06(+0.10%) |
Dec 20, 2013 | 64.79 | 64.84 | 64.71 | 64.83 | 4,620,859 | +0.05(+0.07%) |
Dec 19, 2013 | 64.81 | 64.82 | 64.68 | 64.78 | 2,643,189 | -0.08(-0.12%) |
Dec 18, 2013 | 64.81 | 64.95 | 64.62 | 64.86 | 4,154,353 | +0.00(+0.00%) |
Dec 17, 2013 | 64.76 | 64.91 | 64.76 | 64.86 | 3,565,305 | +0.10(+0.15%) |
Dec 16, 2013 | 64.68 | 64.84 | 64.68 | 64.76 | 3,700,169 | +0.13(+0.20%) |
Dec 13, 2013 | 64.68 | 64.76 | 64.62 | 64.64 | 3,267,373 | +0.00(+0.00%) |
Dec 12, 2013 | 64.68 | 64.73 | 64.59 | 64.64 | 3,328,476 | -0.05(-0.07%) |
Dec 11, 2013 | 64.83 | 64.86 | 64.62 | 64.68 | 2,724,692 | -0.11(-0.17%) |
Dec 10, 2013 | 64.81 | 64.84 | 64.75 | 64.79 | 1,676,267 | -0.03(-0.05%) |
Dec 09, 2013 | 64.75 | 64.84 | 64.67 | 64.83 | 3,271,258 | +0.21(+0.32%) |
Dec 06, 2013 | 64.56 | 64.68 | 64.52 | 64.62 | 2,129,783 | +0.21(+0.32%) |
Dec 05, 2013 | 64.46 | 64.52 | 64.38 | 64.41 | 4,632,628 | -0.03(-0.05%) |
Dec 04, 2013 | 64.49 | 64.60 | 64.35 | 64.44 | 2,909,545 | -0.18(-0.27%) |
Dec 03, 2013 | 64.56 | 64.65 | 64.52 | 64.62 | 1,423,567 | -0.02(-0.02%) |
Dec 02, 2013 | 64.71 | 64.73 | 64.56 | 64.64 | 2,618,152 | -0.09(-0.14%) |
Nov 29, 2013 | 64.68 | 64.73 | 64.62 | 64.73 | 1,021,643 | +0.13(+0.20%) |
Nov 27, 2013 | 64.65 | 64.67 | 64.55 | 64.60 | 1,366,382 | +0.00(+0.00%) |
Nov 26, 2013 | 64.55 | 64.62 | 64.49 | 64.60 | 1,059,786 | +0.03(+0.05%) |
Nov 25, 2013 | 64.51 | 64.57 | 64.39 | 64.57 | 2,291,944 | +0.11(+0.17%) |
Nov 22, 2013 | 64.39 | 64.47 | 64.30 | 64.46 | 1,791,687 | +0.06(+0.10%) |
Nov 21, 2013 | 64.25 | 64.39 | 64.19 | 64.39 | 2,400,465 | +0.20(+0.31%) |
Nov 20, 2013 | 64.35 | 64.39 | 64.10 | 64.20 | 1,975,819 | -0.07(-0.11%) |
Nov 19, 2013 | 64.28 | 64.33 | 64.22 | 64.27 | 1,372,886 | -0.02(-0.04%) |
Nov 18, 2013 | 64.41 | 64.43 | 64.20 | 64.29 | 3,661,396 | -0.09(-0.13%) |
Nov 15, 2013 | 64.22 | 64.38 | 64.14 | 64.38 | 3,092,040 | +0.16(+0.24%) |
Nov 14, 2013 | 64.14 | 64.24 | 64.03 | 64.22 | 3,139,558 | +0.33(+0.52%) |
Nov 12, 2013 | 63.96 | 64.00 | 63.85 | 63.89 | 2,389,681 | -0.08(-0.12%) |
Nov 11, 2013 | 64.22 | 64.22 | 63.89 | 63.97 | 4,115,074 | -0.25(-0.40%) |
Nov 08, 2013 | 64.14 | 64.32 | 64.09 | 64.22 | 8,260,572 | -0.16(-0.25%) |
Nov 07, 2013 | 64.33 | 64.39 | 64.24 | 64.38 | 2,625,406 | +0.11(+0.17%) |
Nov 06, 2013 | 64.20 | 64.30 | 64.16 | 64.27 | 3,035,954 | +0.14(+0.22%) |
Nov 05, 2013 | 64.25 | 64.28 | 64.12 | 64.12 | 1,640,525 | -0.19(-0.30%) |
Nov 04, 2013 | 64.28 | 64.38 | 64.28 | 64.32 | 1,277,831 | +0.10(+0.15%) |
Nov 01, 2013 | 64.32 | 64.44 | 64.20 | 64.22 | 2,824,367 | -0.00(-0.01%) |
Oct 31, 2013 | 64.29 | 64.35 | 64.18 | 64.22 | 3,417,209 | -0.03(-0.05%) |
Oct 30, 2013 | 64.45 | 64.47 | 64.18 | 64.26 | 2,042,522 | -0.13(-0.20%) |
Oct 29, 2013 | 64.40 | 64.41 | 64.29 | 64.38 | 1,445,732 | +0.05(+0.07%) |
Oct 28, 2013 | 64.32 | 64.40 | 64.27 | 64.33 | 1,141,874 | +0.05(+0.07%) |
Oct 25, 2013 | 64.22 | 64.34 | 64.21 | 64.29 | 1,768,336 | +0.06(+0.10%) |
Oct 24, 2013 | 64.21 | 64.33 | 64.18 | 64.22 | 1,608,166 | -0.03(-0.05%) |
Oct 23, 2013 | 64.19 | 64.33 | 64.08 | 64.26 | 2,699,976 | +0.08(+0.12%) |
Oct 22, 2013 | 64.16 | 64.29 | 64.07 | 64.18 | 4,617,292 | +0.16(+0.25%) |
Oct 21, 2013 | 64.08 | 64.15 | 63.96 | 64.02 | 4,477,288 | -0.06(-0.10%) |
Oct 18, 2013 | 64.00 | 64.11 | 63.93 | 64.08 | 3,426,862 | +0.17(+0.27%) |
Oct 17, 2013 | 63.58 | 63.91 | 63.58 | 63.91 | 4,095,304 | +0.32(+0.50%) |
Oct 16, 2013 | 63.43 | 63.69 | 63.43 | 63.59 | 5,734,798 | +0.21(+0.32%) |
Oct 15, 2013 | 63.40 | 63.45 | 63.23 | 63.39 | 1,930,120 | -0.03(-0.05%) |
Oct 14, 2013 | 63.28 | 63.48 | 63.28 | 63.42 | 850,624 | +0.06(+0.10%) |
Oct 11, 2013 | 63.31 | 63.40 | 63.24 | 63.35 | 2,982,880 | +0.09(+0.15%) |
Oct 10, 2013 | 63.12 | 63.31 | 63.10 | 63.26 | 2,147,027 | +0.27(+0.43%) |
Oct 09, 2013 | 63.09 | 63.09 | 62.93 | 62.99 | 2,424,634 | +0.06(+0.10%) |
Oct 08, 2013 | 63.09 | 63.12 | 62.90 | 62.93 | 3,001,348 | +0.02(+0.04%) |
Oct 07, 2013 | 62.94 | 63.04 | 62.90 | 62.90 | 951,815 | -0.21(-0.34%) |
Oct 04, 2013 | 62.94 | 63.12 | 62.88 | 63.12 | 3,435,395 | +0.19(+0.30%) |
Oct 03, 2013 | 62.96 | 62.97 | 62.77 | 62.93 | 2,375,967 | +0.06(+0.10%) |
Oct 02, 2013 | 62.80 | 62.86 | 62.69 | 62.86 | 1,821,965 | +0.06(+0.10%) |