Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 72.80 | 72.80 | 72.80 | 0 | +1.25(+1.75%) | |
Dec 30, 2013 | 71.55 | 71.55 | 71.55 | 71.55 | 517 | +0.60(+0.85%) |
Dec 27, 2013 | 70.64 | 70.95 | 70.64 | 70.95 | 1,692 | +0.89(+1.28%) |
Dec 26, 2013 | 69.81 | 70.07 | 69.81 | 70.06 | 659 | +1.30(+1.88%) |
Dec 24, 2013 | 69.10 | 69.10 | 68.76 | 68.76 | 0 | -0.66(-0.95%) |
Dec 23, 2013 | 68.97 | 69.42 | 68.97 | 69.42 | 1,372 | +0.75(+1.09%) |
Dec 20, 2013 | 68.67 | 68.89 | 68.67 | 68.67 | 2,491 | -0.58(-0.84%) |
Dec 19, 2013 | 69.05 | 69.25 | 68.80 | 69.25 | 3,646 | -0.88(-1.25%) |
Dec 18, 2013 | 69.40 | 70.13 | 69.37 | 70.13 | 1,595 | +0.64(+0.92%) |
Dec 17, 2013 | 69.21 | 69.49 | 69.21 | 69.49 | 1,825 | +0.40(+0.58%) |
Dec 16, 2013 | 69.57 | 69.68 | 69.08 | 69.09 | 2,769 | -0.50(-0.73%) |
Dec 13, 2013 | 69.10 | 69.65 | 69.10 | 69.59 | 0 | -0.09(-0.12%) |
Dec 12, 2013 | 69.78 | 69.78 | 69.68 | 69.68 | 1,837 | -0.50(-0.71%) |
Dec 11, 2013 | 70.44 | 70.44 | 70.18 | 70.18 | 1,476 | +0.11(+0.16%) |
Dec 10, 2013 | 70.08 | 70.32 | 70.07 | 70.07 | 4,757 | -0.12(-0.18%) |
Dec 09, 2013 | 70.28 | 70.28 | 70.14 | 70.19 | 909 | -0.28(-0.39%) |
Dec 06, 2013 | 70.85 | 70.94 | 70.47 | 70.47 | 940 | -0.23(-0.33%) |
Dec 05, 2013 | 70.62 | 70.70 | 70.62 | 70.70 | 2,068 | -0.63(-0.88%) |
Dec 04, 2013 | 71.35 | 71.35 | 70.98 | 71.33 | 1,021 | -0.42(-0.59%) |
Dec 03, 2013 | 71.37 | 71.75 | 71.37 | 71.75 | 1,042 | -0.51(-0.71%) |
Dec 02, 2013 | 72.26 | 72.26 | 72.26 | 72.26 | 100 | -0.90(-1.23%) |
Nov 29, 2013 | 72.98 | 73.16 | 72.87 | 73.16 | 1,186 | -0.30(-0.41%) |
Nov 27, 2013 | 72.82 | 73.46 | 72.82 | 73.46 | 824 | +0.27(+0.37%) |
Nov 26, 2013 | 73.40 | 73.56 | 73.19 | 73.19 | 1,129 | -0.23(-0.31%) |
Nov 25, 2013 | 73.42 | 73.42 | 73.42 | 73.42 | 111 | -1.12(-1.50%) |
Nov 22, 2013 | 74.22 | 74.54 | 74.22 | 74.54 | 10,757 | +0.09(+0.12%) |
Nov 21, 2013 | 73.91 | 74.45 | 73.91 | 74.45 | 26,994 | -0.35(-0.47%) |
Nov 20, 2013 | 74.40 | 74.92 | 74.40 | 74.80 | 6,899 | -0.21(-0.28%) |
Nov 19, 2013 | 75.01 | 75.01 | 75.01 | 75.01 | 631 | -0.46(-0.61%) |
Nov 18, 2013 | 74.93 | 75.47 | 74.93 | 75.47 | 1,709 | +0.65(+0.87%) |
Nov 15, 2013 | 74.24 | 74.98 | 74.24 | 74.82 | 116,869 | +0.84(+1.14%) |
Nov 14, 2013 | 73.97 | 74.52 | 73.97 | 73.98 | 821 | +0.61(+0.83%) |
Nov 13, 2013 | 73.35 | 73.37 | 73.21 | 73.37 | 591 | +0.42(+0.58%) |
Nov 12, 2013 | 72.37 | 72.95 | 72.37 | 72.95 | 2,789 | +0.05(+0.07%) |
Nov 11, 2013 | 72.49 | 72.90 | 72.49 | 72.90 | 431 | -3.70(-4.83%) |
Nov 08, 2013 | 76.30 | 76.60 | 76.30 | 76.60 | 603 | -1.15(-1.48%) |
Nov 07, 2013 | 77.75 | 77.75 | 77.75 | 77.75 | 808 | +0.62(+0.80%) |
Nov 05, 2013 | 77.13 | 77.13 | 77.13 | 0 | -0.54(-0.70%) | |
Nov 04, 2013 | 77.63 | 77.67 | 77.62 | 77.67 | 572 | +0.00(+0.00%) |
Nov 01, 2013 | 77.55 | 77.67 | 77.55 | 77.67 | 776 | -0.75(-0.96%) |
Oct 31, 2013 | 78.42 | 78.42 | 78.42 | 78.42 | 403 | -0.78(-0.98%) |
Oct 30, 2013 | 79.20 | 79.20 | 79.20 | 79.20 | 163 | +0.10(+0.13%) |
Oct 29, 2013 | 78.84 | 79.44 | 78.84 | 79.10 | 836 | +0.45(+0.57%) |
Oct 25, 2013 | 78.65 | 78.65 | 78.65 | 0 | -0.17(-0.22%) | |
Oct 24, 2013 | 78.75 | 79.07 | 78.75 | 78.82 | 492 | +0.31(+0.39%) |
Oct 23, 2013 | 78.59 | 78.71 | 78.43 | 78.51 | 1,137 | -0.99(-1.25%) |
Oct 22, 2013 | 79.36 | 79.50 | 79.36 | 79.50 | 200 | +1.15(+1.47%) |
Oct 21, 2013 | 78.35 | 78.35 | 78.35 | 78.35 | 228 | +0.13(+0.17%) |
Oct 18, 2013 | 77.56 | 78.22 | 77.56 | 78.22 | 1,203 | +1.22(+1.58%) |
Oct 17, 2013 | 77.00 | 77.00 | 77.00 | 77.00 | 127 | +0.45(+0.59%) |
Oct 16, 2013 | 76.55 | 76.55 | 76.55 | 76.55 | 346 | -1.45(-1.86%) |
Oct 14, 2013 | 78.00 | 78.00 | 78.00 | 0 | +0.94(+1.22%) | |
Oct 11, 2013 | 77.06 | 77.06 | 77.06 | 77.06 | 100 | +0.00(+0.00%) |
Oct 10, 2013 | 77.06 | 77.06 | 77.06 | 77.06 | 5,043 | +1.08(+1.42%) |
Oct 09, 2013 | 75.82 | 75.98 | 75.40 | 75.98 | 447 | +2.55(+3.47%) |
Oct 08, 2013 | 74.00 | 74.00 | 73.25 | 73.43 | 5,868 | -1.28(-1.71%) |
Oct 07, 2013 | 74.55 | 74.71 | 74.55 | 74.71 | 838 | -2.61(-3.38%) |
Oct 04, 2013 | 77.12 | 77.32 | 77.12 | 77.32 | 704 | +0.38(+0.49%) |
Oct 03, 2013 | 76.92 | 76.94 | 76.92 | 76.94 | 424 | -1.67(-2.13%) |