Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 69.65 | 69.76 | 69.76 | 69.76 | 5,138,789 | +0.16(+0.22%) |
Dec 30, 2013 | 68.47 | 69.89 | 68.38 | 69.61 | 9,349,914 | +1.72(+2.53%) |
Dec 27, 2013 | 68.16 | 68.28 | 67.51 | 67.89 | 4,210,600 | -0.25(-0.36%) |
Dec 26, 2013 | 67.52 | 68.20 | 67.49 | 68.14 | 5,059,460 | +0.70(+1.04%) |
Dec 24, 2013 | 66.89 | 67.44 | 66.89 | 67.43 | 3,157,965 | +0.52(+0.78%) |
Dec 23, 2013 | 66.56 | 66.96 | 66.35 | 66.91 | 6,037,690 | +0.80(+1.22%) |
Dec 20, 2013 | 66.74 | 67.17 | 66.05 | 66.11 | 14,225,682 | -0.52(-0.78%) |
Dec 19, 2013 | 65.89 | 66.73 | 65.84 | 66.63 | 7,375,830 | +0.70(+1.07%) |
Dec 18, 2013 | 64.79 | 65.93 | 64.05 | 65.93 | 8,717,911 | +1.41(+2.18%) |
Dec 17, 2013 | 64.56 | 64.74 | 63.77 | 64.52 | 6,903,906 | +0.14(+0.21%) |
Dec 16, 2013 | 63.85 | 64.69 | 63.84 | 64.38 | 6,840,958 | +0.81(+1.28%) |
Dec 13, 2013 | 63.83 | 64.04 | 63.26 | 63.57 | 6,335,469 | -0.01(-0.01%) |
Dec 12, 2013 | 63.39 | 63.94 | 62.82 | 63.58 | 9,585,488 | -0.03(-0.04%) |
Dec 11, 2013 | 64.71 | 65.06 | 63.53 | 63.61 | 10,418,852 | -0.95(-1.47%) |
Dec 10, 2013 | 64.00 | 64.62 | 63.95 | 64.55 | 7,859,276 | +0.41(+0.65%) |
Dec 09, 2013 | 64.37 | 64.47 | 63.97 | 64.14 | 7,181,005 | -0.32(-0.49%) |
Dec 06, 2013 | 64.01 | 64.48 | 63.83 | 64.46 | 6,144,312 | +1.11(+1.75%) |
Dec 05, 2013 | 63.40 | 63.75 | 63.21 | 63.35 | 6,189,146 | +0.23(+0.37%) |
Dec 04, 2013 | 62.62 | 63.57 | 62.53 | 63.11 | 5,414,197 | +0.06(+0.10%) |
Dec 03, 2013 | 63.34 | 63.51 | 62.59 | 63.05 | 9,172,353 | -0.91(-1.42%) |
Dec 02, 2013 | 63.85 | 64.32 | 63.82 | 63.96 | 7,385,352 | +0.33(+0.52%) |
Nov 29, 2013 | 64.08 | 64.28 | 63.49 | 63.63 | 5,322,721 | -0.21(-0.32%) |
Nov 27, 2013 | 64.23 | 64.27 | 63.55 | 63.83 | 6,037,983 | -0.37(-0.58%) |
Nov 26, 2013 | 63.07 | 64.66 | 63.05 | 64.20 | 9,784,540 | +1.30(+2.06%) |
Nov 25, 2013 | 63.63 | 63.66 | 62.78 | 62.90 | 6,463,897 | -0.41(-0.66%) |
Nov 22, 2013 | 63.09 | 63.44 | 62.96 | 63.32 | 5,174,977 | +0.23(+0.37%) |
Nov 21, 2013 | 62.65 | 63.14 | 62.48 | 63.08 | 4,986,848 | +0.64(+1.03%) |
Nov 20, 2013 | 62.34 | 63.06 | 62.31 | 62.44 | 5,240,347 | +0.10(+0.16%) |
Nov 19, 2013 | 62.68 | 62.89 | 62.27 | 62.34 | 5,316,333 | -0.34(-0.55%) |
Nov 18, 2013 | 63.19 | 63.22 | 62.53 | 62.69 | 5,437,429 | -0.45(-0.71%) |
Nov 15, 2013 | 62.93 | 63.29 | 62.73 | 63.14 | 6,857,577 | -0.02(-0.03%) |
Nov 14, 2013 | 62.36 | 63.27 | 62.24 | 63.16 | 8,032,773 | +0.95(+1.52%) |
Nov 13, 2013 | 60.82 | 62.23 | 60.71 | 62.21 | 6,295,116 | +1.08(+1.77%) |
Nov 12, 2013 | 61.63 | 61.74 | 60.81 | 61.13 | 7,281,909 | -0.51(-0.83%) |
Nov 11, 2013 | 61.77 | 62.00 | 61.51 | 61.64 | 5,491,280 | -0.22(-0.35%) |
Nov 08, 2013 | 60.32 | 62.61 | 60.18 | 61.86 | 17,942,306 | +1.29(+2.13%) |
Nov 07, 2013 | 62.54 | 62.54 | 60.51 | 60.57 | 11,443,006 | -1.67(-2.68%) |
Nov 06, 2013 | 62.40 | 62.80 | 61.89 | 62.24 | 7,214,892 | +0.14(+0.22%) |
Nov 05, 2013 | 62.03 | 62.29 | 61.39 | 62.10 | 5,685,530 | +0.04(+0.06%) |
Nov 04, 2013 | 62.61 | 62.73 | 61.70 | 62.07 | 5,310,762 | -0.18(-0.29%) |
Nov 01, 2013 | 61.97 | 62.40 | 61.79 | 62.25 | 5,553,350 | +0.38(+0.61%) |
Oct 31, 2013 | 61.76 | 62.51 | 61.65 | 61.87 | 6,324,415 | +0.11(+0.18%) |
Oct 30, 2013 | 62.43 | 62.51 | 61.27 | 61.76 | 6,447,400 | -0.41(-0.65%) |
Oct 29, 2013 | 62.34 | 62.59 | 62.03 | 62.16 | 4,933,602 | -0.07(-0.12%) |
Oct 28, 2013 | 62.55 | 62.67 | 62.16 | 62.24 | 4,940,025 | -0.23(-0.38%) |
Oct 25, 2013 | 62.53 | 63.02 | 62.21 | 62.47 | 7,334,284 | +0.19(+0.30%) |
Oct 24, 2013 | 61.50 | 62.41 | 61.35 | 62.28 | 6,690,303 | +0.84(+1.37%) |
Oct 23, 2013 | 62.07 | 62.42 | 61.35 | 61.44 | 6,501,767 | -0.79(-1.28%) |
Oct 22, 2013 | 61.28 | 62.35 | 61.11 | 62.24 | 8,683,814 | +1.25(+2.06%) |
Oct 21, 2013 | 60.68 | 61.00 | 60.58 | 60.98 | 5,371,375 | +0.41(+0.69%) |
Oct 18, 2013 | 59.98 | 60.68 | 59.52 | 60.57 | 8,411,672 | +0.66(+1.10%) |
Oct 17, 2013 | 59.70 | 60.06 | 59.51 | 59.91 | 7,707,620 | +0.06(+0.11%) |
Oct 16, 2013 | 60.11 | 60.31 | 59.65 | 59.85 | 8,547,061 | -0.08(-0.14%) |
Oct 15, 2013 | 60.19 | 60.38 | 59.47 | 59.93 | 6,587,603 | -0.35(-0.58%) |
Oct 14, 2013 | 59.42 | 60.41 | 59.33 | 60.28 | 7,163,750 | +0.56(+0.94%) |
Oct 11, 2013 | 59.22 | 60.06 | 59.08 | 59.72 | 7,466,929 | +0.57(+0.96%) |
Oct 10, 2013 | 58.16 | 59.23 | 57.99 | 59.15 | 8,510,861 | +1.79(+3.13%) |
Oct 09, 2013 | 57.74 | 57.89 | 56.91 | 57.36 | 9,634,090 | -0.37(-0.64%) |
Oct 08, 2013 | 58.20 | 58.42 | 57.70 | 57.73 | 9,574,788 | -0.53(-0.91%) |
Oct 07, 2013 | 58.46 | 58.91 | 58.24 | 58.26 | 6,473,576 | -0.64(-1.09%) |
Oct 04, 2013 | 57.74 | 59.02 | 57.70 | 58.90 | 7,257,545 | +1.15(+2.00%) |
Oct 03, 2013 | 58.38 | 58.57 | 57.57 | 57.74 | 8,053,523 | -0.78(-1.33%) |
Oct 02, 2013 | 58.13 | 58.94 | 58.09 | 58.52 | 7,978,420 | +0.05(+0.08%) |