Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 77.44 | 78.18 | 78.18 | 78.18 | 3,578,652 | +0.98(+1.27%) |
Dec 30, 2013 | 76.85 | 77.22 | 76.81 | 77.19 | 2,052,916 | +0.34(+0.45%) |
Dec 27, 2013 | 76.53 | 77.13 | 76.53 | 76.85 | 2,086,073 | +0.16(+0.21%) |
Dec 26, 2013 | 76.60 | 76.88 | 76.48 | 76.69 | 2,025,357 | +0.27(+0.35%) |
Dec 24, 2013 | 76.12 | 76.46 | 75.99 | 76.42 | 1,210,092 | +0.33(+0.43%) |
Dec 23, 2013 | 75.82 | 76.32 | 75.77 | 76.09 | 3,763,279 | +0.64(+0.85%) |
Dec 20, 2013 | 74.68 | 75.63 | 74.48 | 75.45 | 7,305,521 | +1.00(+1.34%) |
Dec 19, 2013 | 74.06 | 74.56 | 74.02 | 74.45 | 4,554,375 | +0.36(+0.49%) |
Dec 18, 2013 | 72.64 | 74.20 | 71.99 | 74.09 | 6,187,927 | +1.62(+2.24%) |
Dec 17, 2013 | 72.95 | 72.99 | 72.37 | 72.47 | 3,358,334 | -0.35(-0.49%) |
Dec 16, 2013 | 72.34 | 73.21 | 72.34 | 72.83 | 4,164,813 | +0.72(+1.00%) |
Dec 13, 2013 | 71.79 | 72.31 | 71.71 | 72.10 | 4,173,666 | +0.33(+0.46%) |
Dec 12, 2013 | 72.19 | 72.62 | 71.70 | 71.77 | 4,145,013 | -0.52(-0.72%) |
Dec 11, 2013 | 73.45 | 73.82 | 72.21 | 72.29 | 4,380,550 | -1.20(-1.63%) |
Dec 10, 2013 | 73.57 | 73.88 | 73.31 | 73.49 | 2,732,095 | -0.40(-0.54%) |
Dec 09, 2013 | 74.32 | 74.45 | 73.54 | 73.89 | 2,824,665 | -0.16(-0.21%) |
Dec 06, 2013 | 73.75 | 74.18 | 73.54 | 74.04 | 3,094,778 | +1.20(+1.64%) |
Dec 05, 2013 | 72.61 | 73.23 | 72.51 | 72.84 | 4,265,485 | +0.03(+0.05%) |
Dec 04, 2013 | 72.56 | 73.45 | 72.23 | 72.81 | 4,154,530 | -0.09(-0.13%) |
Dec 03, 2013 | 73.14 | 73.52 | 72.55 | 72.90 | 4,115,269 | -0.59(-0.80%) |
Dec 02, 2013 | 74.12 | 74.56 | 73.38 | 73.49 | 4,202,212 | -0.44(-0.59%) |
Nov 29, 2013 | 74.00 | 74.26 | 73.68 | 73.93 | 2,488,944 | +0.18(+0.25%) |
Nov 27, 2013 | 73.46 | 73.80 | 73.22 | 73.75 | 2,924,690 | +0.43(+0.59%) |
Nov 26, 2013 | 73.02 | 73.75 | 72.98 | 73.32 | 5,652,946 | +0.43(+0.59%) |
Nov 25, 2013 | 72.65 | 73.03 | 72.45 | 72.89 | 4,244,457 | +0.64(+0.88%) |
Nov 22, 2013 | 72.31 | 72.32 | 71.83 | 72.25 | 3,122,266 | -0.09(-0.12%) |
Nov 21, 2013 | 71.20 | 72.38 | 71.15 | 72.33 | 5,054,603 | +1.46(+2.07%) |
Nov 20, 2013 | 71.48 | 71.88 | 70.62 | 70.87 | 4,073,916 | -0.18(-0.25%) |
Nov 19, 2013 | 70.98 | 71.41 | 70.88 | 71.05 | 3,168,237 | +0.10(+0.15%) |
Nov 18, 2013 | 71.39 | 71.50 | 70.79 | 70.95 | 3,590,655 | -0.40(-0.56%) |
Nov 15, 2013 | 71.54 | 71.74 | 70.97 | 71.34 | 5,152,585 | +0.78(+1.11%) |
Nov 14, 2013 | 70.32 | 70.58 | 70.09 | 70.56 | 2,637,927 | +0.39(+0.55%) |
Nov 13, 2013 | 69.42 | 70.20 | 69.12 | 70.17 | 3,282,345 | +0.35(+0.51%) |
Nov 12, 2013 | 69.99 | 70.09 | 69.43 | 69.82 | 2,584,109 | -0.32(-0.45%) |
Nov 11, 2013 | 70.30 | 70.38 | 69.96 | 70.14 | 2,581,349 | -0.33(-0.46%) |
Nov 08, 2013 | 70.06 | 70.61 | 69.86 | 70.46 | 5,071,171 | +0.74(+1.06%) |
Nov 07, 2013 | 70.94 | 71.17 | 69.69 | 69.72 | 4,045,366 | -1.03(-1.46%) |
Nov 06, 2013 | 71.13 | 71.17 | 70.50 | 70.76 | 3,059,956 | +0.19(+0.27%) |
Nov 05, 2013 | 70.34 | 70.77 | 69.87 | 70.57 | 2,999,581 | -0.03(-0.04%) |
Nov 04, 2013 | 71.01 | 71.21 | 70.44 | 70.59 | 3,068,141 | -0.20(-0.28%) |
Nov 01, 2013 | 70.76 | 71.21 | 70.47 | 70.79 | 3,898,245 | +0.31(+0.44%) |
Oct 31, 2013 | 71.33 | 71.51 | 70.39 | 70.48 | 6,543,011 | -1.12(-1.56%) |
Oct 30, 2013 | 72.12 | 72.23 | 71.34 | 71.60 | 4,349,514 | -0.48(-0.67%) |
Oct 29, 2013 | 71.62 | 72.15 | 71.46 | 72.08 | 4,035,593 | +0.78(+1.09%) |
Oct 28, 2013 | 71.27 | 71.64 | 70.68 | 71.31 | 5,226,034 | +0.13(+0.18%) |
Oct 25, 2013 | 69.59 | 71.23 | 69.59 | 71.18 | 7,301,350 | +1.47(+2.11%) |
Oct 24, 2013 | 69.59 | 69.79 | 69.32 | 69.71 | 3,692,401 | +0.23(+0.33%) |
Oct 23, 2013 | 69.41 | 69.64 | 68.94 | 69.47 | 3,359,948 | -0.21(-0.30%) |
Oct 22, 2013 | 69.59 | 69.94 | 69.30 | 69.68 | 3,829,813 | +0.41(+0.58%) |
Oct 21, 2013 | 69.34 | 69.78 | 69.20 | 69.28 | 4,254,107 | -0.10(-0.15%) |
Oct 18, 2013 | 69.03 | 69.52 | 68.34 | 69.38 | 8,818,532 | +0.25(+0.36%) |
Oct 17, 2013 | 67.16 | 69.28 | 67.04 | 69.13 | 12,007,274 | +3.37(+5.12%) |
Oct 16, 2013 | 65.17 | 66.13 | 65.01 | 65.76 | 7,450,567 | +0.92(+1.42%) |
Oct 15, 2013 | 65.17 | 65.79 | 64.82 | 64.84 | 4,774,206 | -0.71(-1.08%) |
Oct 14, 2013 | 64.91 | 65.58 | 64.71 | 65.54 | 3,499,435 | +0.58(+0.89%) |
Oct 11, 2013 | 64.34 | 65.01 | 64.11 | 64.97 | 4,542,351 | +0.64(+0.99%) |
Oct 10, 2013 | 63.06 | 64.34 | 62.91 | 64.33 | 4,356,827 | +2.10(+3.38%) |
Oct 09, 2013 | 62.37 | 62.65 | 62.11 | 62.23 | 5,456,415 | +0.00(+0.00%) |
Oct 08, 2013 | 62.93 | 62.99 | 62.15 | 62.23 | 4,493,650 | -0.62(-0.99%) |
Oct 07, 2013 | 63.33 | 63.36 | 62.81 | 62.85 | 3,834,097 | -1.18(-1.84%) |
Oct 04, 2013 | 63.66 | 64.04 | 63.43 | 64.03 | 3,346,575 | +0.25(+0.39%) |
Oct 03, 2013 | 63.86 | 64.01 | 63.16 | 63.78 | 5,065,244 | -0.48(-0.75%) |
Oct 02, 2013 | 64.73 | 64.87 | 63.91 | 64.26 | 5,049,265 | -0.96(-1.48%) |