Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 70.30 | 70.18 | 70.18 | 70.18 | 1,665,800 | -0.08(-0.11%) |
Dec 30, 2013 | 70.20 | 70.66 | 70.07 | 70.26 | 1,142,471 | +0.05(+0.07%) |
Dec 27, 2013 | 70.22 | 70.47 | 70.01 | 70.21 | 974,369 | +0.11(+0.16%) |
Dec 26, 2013 | 69.92 | 70.27 | 69.72 | 70.10 | 1,276,220 | +0.34(+0.49%) |
Dec 24, 2013 | 69.48 | 69.84 | 69.28 | 69.76 | 841,141 | +0.39(+0.56%) |
Dec 23, 2013 | 69.56 | 69.70 | 69.17 | 69.37 | 1,721,437 | +0.03(+0.04%) |
Dec 20, 2013 | 68.81 | 69.55 | 68.69 | 69.34 | 5,507,565 | +0.68(+0.99%) |
Dec 19, 2013 | 67.97 | 68.80 | 67.66 | 68.66 | 3,430,782 | +0.71(+1.04%) |
Dec 18, 2013 | 66.73 | 67.97 | 65.99 | 67.95 | 2,748,251 | +1.49(+2.24%) |
Dec 17, 2013 | 66.90 | 67.22 | 66.42 | 66.46 | 2,784,570 | -0.43(-0.64%) |
Dec 16, 2013 | 66.52 | 67.36 | 66.23 | 66.89 | 3,894,443 | +0.69(+1.04%) |
Dec 13, 2013 | 66.67 | 66.82 | 66.05 | 66.20 | 2,687,421 | -0.41(-0.62%) |
Dec 12, 2013 | 66.27 | 66.86 | 66.17 | 66.61 | 2,444,858 | +0.21(+0.32%) |
Dec 11, 2013 | 67.38 | 67.53 | 66.21 | 66.40 | 2,956,202 | -1.14(-1.69%) |
Dec 10, 2013 | 67.44 | 67.90 | 67.30 | 67.54 | 2,310,149 | -0.10(-0.15%) |
Dec 09, 2013 | 67.32 | 67.73 | 67.22 | 67.64 | 2,005,042 | +0.46(+0.68%) |
Dec 06, 2013 | 66.67 | 67.31 | 66.51 | 67.18 | 3,023,543 | +0.73(+1.10%) |
Dec 05, 2013 | 66.33 | 66.65 | 66.01 | 66.45 | 2,165,500 | -0.01(-0.02%) |
Dec 04, 2013 | 66.34 | 67.05 | 65.97 | 66.46 | 2,060,053 | -0.24(-0.36%) |
Dec 03, 2013 | 66.65 | 67.03 | 66.28 | 66.70 | 3,490,005 | -0.06(-0.09%) |
Dec 02, 2013 | 66.99 | 67.34 | 66.69 | 66.76 | 2,405,972 | -0.23(-0.34%) |
Nov 29, 2013 | 67.70 | 67.77 | 66.95 | 66.99 | 1,077,390 | -0.53(-0.78%) |
Nov 27, 2013 | 67.36 | 67.62 | 67.26 | 67.52 | 1,317,962 | +0.28(+0.42%) |
Nov 26, 2013 | 67.01 | 67.65 | 67.01 | 67.24 | 2,005,166 | +0.24(+0.36%) |
Nov 25, 2013 | 68.24 | 68.24 | 66.83 | 67.00 | 3,606,514 | -1.00(-1.47%) |
Nov 22, 2013 | 67.85 | 68.05 | 67.47 | 68.00 | 1,905,406 | +0.28(+0.41%) |
Nov 21, 2013 | 67.26 | 67.78 | 67.19 | 67.72 | 2,121,084 | +0.63(+0.94%) |
Nov 20, 2013 | 67.79 | 67.92 | 66.89 | 67.09 | 2,184,016 | -0.27(-0.40%) |
Nov 19, 2013 | 67.59 | 67.85 | 67.22 | 67.36 | 2,079,265 | -0.23(-0.34%) |
Nov 18, 2013 | 68.11 | 68.27 | 67.44 | 67.59 | 2,432,279 | -0.38(-0.56%) |
Nov 15, 2013 | 68.25 | 68.44 | 67.45 | 67.97 | 3,750,841 | +0.76(+1.13%) |
Nov 14, 2013 | 66.89 | 67.49 | 66.83 | 67.21 | 3,322,874 | +0.36(+0.54%) |
Nov 13, 2013 | 65.47 | 66.86 | 65.47 | 66.85 | 2,468,609 | +0.55(+0.83%) |
Nov 12, 2013 | 66.70 | 66.96 | 66.20 | 66.30 | 3,071,920 | -0.65(-0.97%) |
Nov 11, 2013 | 66.89 | 67.10 | 66.72 | 66.95 | 2,012,732 | -0.02(-0.03%) |
Nov 08, 2013 | 66.01 | 67.04 | 65.99 | 66.97 | 2,727,463 | +0.92(+1.39%) |
Nov 07, 2013 | 67.21 | 67.45 | 65.84 | 66.05 | 5,119,629 | -1.36(-2.02%) |
Nov 06, 2013 | 67.24 | 67.50 | 66.64 | 67.41 | 2,754,322 | +0.56(+0.84%) |
Nov 05, 2013 | 66.42 | 67.34 | 66.06 | 66.85 | 3,183,047 | -0.52(-0.77%) |
Nov 04, 2013 | 67.46 | 67.57 | 67.18 | 67.37 | 2,319,634 | +0.34(+0.51%) |
Nov 01, 2013 | 67.27 | 67.37 | 66.55 | 67.03 | 3,177,813 | +0.06(+0.09%) |
Oct 31, 2013 | 66.90 | 67.49 | 66.61 | 66.97 | 2,398,360 | +0.07(+0.10%) |
Oct 30, 2013 | 67.39 | 67.45 | 66.78 | 66.90 | 2,410,894 | -0.49(-0.73%) |
Oct 29, 2013 | 67.26 | 67.39 | 66.71 | 67.39 | 2,186,097 | +0.27(+0.40%) |
Oct 28, 2013 | 67.20 | 67.25 | 66.79 | 67.12 | 1,913,960 | -0.10(-0.15%) |
Oct 25, 2013 | 66.74 | 67.22 | 66.39 | 67.22 | 2,465,129 | +0.69(+1.04%) |
Oct 24, 2013 | 66.44 | 66.80 | 66.38 | 66.53 | 2,036,421 | +0.06(+0.09%) |
Oct 23, 2013 | 66.31 | 66.55 | 65.94 | 66.47 | 2,740,529 | +0.07(+0.11%) |
Oct 22, 2013 | 66.22 | 67.00 | 66.13 | 66.40 | 2,304,882 | +0.46(+0.70%) |
Oct 21, 2013 | 65.65 | 66.19 | 65.50 | 65.94 | 2,355,728 | +0.30(+0.46%) |
Oct 18, 2013 | 65.34 | 65.76 | 65.06 | 65.64 | 4,670,726 | +0.43(+0.66%) |
Oct 17, 2013 | 64.53 | 65.30 | 64.53 | 65.21 | 3,031,713 | +0.47(+0.73%) |
Oct 16, 2013 | 65.20 | 65.41 | 64.68 | 64.74 | 2,886,241 | -0.03(-0.05%) |
Oct 15, 2013 | 65.21 | 65.37 | 64.74 | 64.77 | 3,422,359 | -0.83(-1.27%) |
Oct 14, 2013 | 64.96 | 65.64 | 64.91 | 65.60 | 1,762,323 | +0.25(+0.38%) |
Oct 11, 2013 | 64.85 | 65.43 | 64.76 | 65.35 | 2,068,867 | +0.37(+0.57%) |
Oct 10, 2013 | 63.80 | 65.03 | 63.73 | 64.98 | 3,552,569 | +1.80(+2.85%) |
Oct 09, 2013 | 62.98 | 63.53 | 62.73 | 63.18 | 3,475,171 | +0.20(+0.32%) |
Oct 08, 2013 | 63.70 | 63.94 | 62.93 | 62.98 | 3,246,814 | -0.74(-1.16%) |
Oct 07, 2013 | 63.32 | 64.26 | 63.23 | 63.72 | 1,952,231 | -0.25(-0.39%) |
Oct 04, 2013 | 63.79 | 64.14 | 63.52 | 63.97 | 2,726,095 | +0.24(+0.38%) |
Oct 03, 2013 | 64.27 | 64.46 | 63.15 | 63.73 | 3,682,318 | -0.70(-1.09%) |
Oct 02, 2013 | 64.67 | 64.97 | 64.16 | 64.43 | 4,061,822 | -0.64(-0.98%) |