Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 66.16 | 66.42 | 66.42 | 66.42 | 1,585,590 | +0.51(+0.77%) |
Dec 30, 2013 | 65.93 | 66.01 | 65.79 | 65.92 | 1,538,749 | -0.12(-0.18%) |
Dec 27, 2013 | 68.99 | 66.32 | 65.96 | 66.04 | 1,264,601 | +0.24(+0.36%) |
Dec 26, 2013 | 65.68 | 65.90 | 65.55 | 65.80 | 1,330,724 | +0.29(+0.44%) |
Dec 24, 2013 | 64.97 | 65.72 | 64.89 | 65.51 | 1,053,548 | +0.50(+0.77%) |
Dec 23, 2013 | 64.78 | 65.05 | 64.67 | 65.00 | 1,513,120 | +0.65(+1.01%) |
Dec 20, 2013 | 64.43 | 64.91 | 64.23 | 64.35 | 4,388,683 | +0.04(+0.06%) |
Dec 19, 2013 | 63.74 | 64.57 | 63.57 | 64.31 | 2,838,031 | +0.50(+0.78%) |
Dec 18, 2013 | 63.01 | 63.84 | 62.24 | 63.82 | 2,838,764 | +0.97(+1.54%) |
Dec 17, 2013 | 62.92 | 63.16 | 62.76 | 62.85 | 2,456,750 | -0.02(-0.04%) |
Dec 16, 2013 | 62.35 | 63.27 | 62.17 | 62.87 | 2,408,779 | +0.82(+1.32%) |
Dec 13, 2013 | 61.78 | 62.39 | 61.67 | 62.06 | 1,915,171 | +0.41(+0.66%) |
Dec 12, 2013 | 61.79 | 61.97 | 61.50 | 61.65 | 2,616,533 | -0.21(-0.34%) |
Dec 11, 2013 | 62.83 | 62.87 | 61.77 | 61.86 | 2,411,440 | -0.91(-1.45%) |
Dec 10, 2013 | 62.70 | 63.35 | 62.62 | 62.77 | 2,215,063 | +0.02(+0.03%) |
Dec 09, 2013 | 63.22 | 63.41 | 62.72 | 62.76 | 2,617,893 | -0.51(-0.81%) |
Dec 06, 2013 | 62.48 | 63.37 | 62.46 | 63.27 | 3,263,608 | +1.24(+2.00%) |
Dec 05, 2013 | 61.25 | 62.28 | 61.15 | 62.03 | 2,896,309 | +0.62(+1.01%) |
Dec 04, 2013 | 61.21 | 61.70 | 60.76 | 61.40 | 2,667,511 | -0.07(-0.12%) |
Dec 03, 2013 | 61.73 | 62.08 | 61.28 | 61.48 | 3,077,389 | -0.68(-1.10%) |
Dec 02, 2013 | 62.41 | 62.72 | 62.11 | 62.16 | 2,417,006 | -0.39(-0.63%) |
Nov 29, 2013 | 62.47 | 62.76 | 62.47 | 62.55 | 1,007,829 | +0.06(+0.10%) |
Nov 27, 2013 | 62.52 | 62.63 | 62.28 | 62.49 | 1,507,042 | +0.17(+0.28%) |
Nov 26, 2013 | 62.33 | 62.52 | 62.22 | 62.32 | 1,963,529 | +0.03(+0.05%) |
Nov 25, 2013 | 62.58 | 62.76 | 62.25 | 62.28 | 1,415,301 | -0.20(-0.33%) |
Nov 22, 2013 | 62.17 | 62.51 | 62.03 | 62.49 | 2,184,391 | +0.26(+0.42%) |
Nov 21, 2013 | 61.93 | 62.43 | 61.89 | 62.23 | 2,032,731 | +0.42(+0.67%) |
Nov 20, 2013 | 62.50 | 62.51 | 61.74 | 61.81 | 1,890,968 | -0.42(-0.67%) |
Nov 19, 2013 | 62.37 | 62.65 | 62.12 | 62.23 | 1,993,095 | -0.22(-0.35%) |
Nov 18, 2013 | 62.85 | 62.85 | 62.29 | 62.45 | 1,998,761 | -0.16(-0.25%) |
Nov 15, 2013 | 62.73 | 62.82 | 62.55 | 62.61 | 3,225,988 | +0.08(+0.13%) |
Nov 14, 2013 | 62.49 | 62.71 | 62.25 | 62.53 | 2,675,631 | +0.24(+0.38%) |
Nov 13, 2013 | 61.72 | 62.36 | 61.62 | 62.29 | 2,496,671 | +0.33(+0.53%) |
Nov 12, 2013 | 62.14 | 62.31 | 61.81 | 61.96 | 1,669,619 | -0.20(-0.33%) |
Nov 11, 2013 | 62.17 | 62.38 | 62.10 | 62.17 | 1,260,961 | +0.01(+0.01%) |
Nov 08, 2013 | 61.59 | 62.32 | 61.48 | 62.16 | 2,421,836 | +0.57(+0.92%) |
Nov 07, 2013 | 61.95 | 62.32 | 61.55 | 61.59 | 2,197,247 | -0.70(-1.12%) |
Nov 06, 2013 | 62.63 | 62.63 | 62.22 | 62.29 | 1,838,638 | +0.08(+0.13%) |
Nov 05, 2013 | 62.05 | 62.36 | 61.71 | 62.21 | 1,805,423 | -0.06(-0.09%) |
Nov 04, 2013 | 62.29 | 62.32 | 62.11 | 62.27 | 1,675,884 | +0.19(+0.30%) |
Nov 01, 2013 | 62.14 | 62.37 | 61.71 | 62.08 | 1,834,604 | +0.15(+0.24%) |
Oct 31, 2013 | 61.72 | 62.38 | 61.55 | 61.93 | 2,418,317 | +0.26(+0.42%) |
Oct 30, 2013 | 62.36 | 62.39 | 61.58 | 61.67 | 1,825,455 | -0.61(-0.98%) |
Oct 29, 2013 | 61.89 | 62.50 | 61.73 | 62.28 | 1,925,574 | +0.62(+1.01%) |
Oct 28, 2013 | 61.62 | 61.86 | 61.47 | 61.66 | 1,918,826 | -0.08(-0.13%) |
Oct 25, 2013 | 61.80 | 61.80 | 61.07 | 61.74 | 3,960,067 | +0.03(+0.05%) |
Oct 24, 2013 | 62.05 | 62.49 | 61.51 | 61.71 | 2,911,645 | +0.03(+0.05%) |
Oct 23, 2013 | 61.19 | 61.86 | 61.13 | 61.68 | 2,812,724 | +0.34(+0.55%) |
Oct 22, 2013 | 61.23 | 61.74 | 60.84 | 61.34 | 2,904,588 | +0.38(+0.62%) |
Oct 21, 2013 | 60.81 | 60.96 | 60.42 | 60.96 | 2,268,943 | +0.11(+0.18%) |
Oct 18, 2013 | 60.75 | 61.18 | 60.64 | 60.85 | 2,185,146 | +0.44(+0.73%) |
Oct 17, 2013 | 59.53 | 60.46 | 59.37 | 60.41 | 1,847,861 | +0.75(+1.26%) |
Oct 16, 2013 | 59.60 | 60.22 | 59.31 | 59.66 | 3,088,911 | +0.11(+0.18%) |
Oct 15, 2013 | 60.40 | 60.70 | 59.49 | 59.55 | 3,478,926 | -1.17(-1.93%) |
Oct 14, 2013 | 60.07 | 60.81 | 59.97 | 60.72 | 1,121,366 | +0.25(+0.42%) |
Oct 11, 2013 | 60.00 | 60.74 | 59.94 | 60.47 | 1,929,215 | +0.32(+0.54%) |
Oct 10, 2013 | 58.91 | 60.19 | 58.83 | 60.15 | 2,641,548 | +1.80(+3.09%) |
Oct 09, 2013 | 58.32 | 58.61 | 57.85 | 58.35 | 1,846,735 | +0.13(+0.23%) |
Oct 08, 2013 | 59.02 | 59.20 | 58.20 | 58.21 | 2,422,601 | -0.65(-1.11%) |
Oct 07, 2013 | 58.66 | 59.23 | 58.59 | 58.87 | 1,545,175 | -0.35(-0.60%) |
Oct 04, 2013 | 58.80 | 59.41 | 58.75 | 59.22 | 1,713,345 | +0.34(+0.57%) |
Oct 03, 2013 | 59.20 | 59.48 | 58.54 | 58.88 | 2,402,337 | -0.50(-0.83%) |
Oct 02, 2013 | 59.56 | 59.82 | 58.94 | 59.38 | 2,528,770 | -0.68(-1.14%) |