Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 69.68 | 69.24 | 69.24 | 69.24 | 8,397,331 | -0.54(-0.77%) |
Dec 30, 2013 | 69.67 | 69.78 | 69.35 | 69.78 | 5,778,576 | -0.04(-0.05%) |
Dec 27, 2013 | 70.13 | 70.28 | 69.69 | 69.81 | 4,645,125 | -0.14(-0.21%) |
Dec 26, 2013 | 69.54 | 69.96 | 69.38 | 69.96 | 4,575,503 | +0.36(+0.52%) |
Dec 24, 2013 | 69.69 | 69.84 | 69.44 | 69.60 | 4,163,255 | +0.02(+0.03%) |
Dec 23, 2013 | 69.97 | 70.06 | 69.37 | 69.57 | 7,025,907 | -0.05(-0.07%) |
Dec 20, 2013 | 69.63 | 70.12 | 69.51 | 69.62 | 14,901,183 | +0.08(+0.12%) |
Dec 19, 2013 | 69.85 | 69.85 | 69.11 | 69.53 | 9,662,276 | -0.50(-0.71%) |
Dec 18, 2013 | 68.76 | 70.05 | 67.86 | 70.03 | 12,799,864 | +1.50(+2.18%) |
Dec 17, 2013 | 69.02 | 69.04 | 68.42 | 68.54 | 11,570,618 | -0.54(-0.78%) |
Dec 16, 2013 | 69.11 | 69.79 | 68.92 | 69.07 | 8,744,004 | +0.02(+0.02%) |
Dec 13, 2013 | 69.09 | 69.44 | 68.85 | 69.06 | 10,462,557 | +0.14(+0.21%) |
Dec 12, 2013 | 70.16 | 70.20 | 68.85 | 68.92 | 16,248,955 | -1.47(-2.09%) |
Dec 11, 2013 | 71.36 | 71.40 | 70.33 | 70.39 | 12,465,508 | -0.78(-1.09%) |
Dec 10, 2013 | 71.50 | 71.66 | 71.03 | 71.17 | 9,493,072 | -0.23(-0.32%) |
Dec 09, 2013 | 71.28 | 71.42 | 70.84 | 71.39 | 9,225,712 | +0.00(+0.00%) |
Dec 06, 2013 | 70.76 | 71.42 | 70.62 | 71.39 | 9,630,531 | +1.11(+1.58%) |
Dec 05, 2013 | 70.62 | 70.78 | 70.05 | 70.28 | 11,449,431 | -0.50(-0.70%) |
Dec 04, 2013 | 70.88 | 71.25 | 70.40 | 70.78 | 8,203,680 | -0.26(-0.36%) |
Dec 03, 2013 | 71.21 | 71.27 | 70.69 | 71.04 | 11,976,929 | -0.23(-0.33%) |
Dec 02, 2013 | 71.37 | 71.56 | 71.04 | 71.27 | 7,707,734 | -0.29(-0.40%) |
Nov 29, 2013 | 71.99 | 72.20 | 71.39 | 71.56 | 5,432,424 | -0.24(-0.34%) |
Nov 27, 2013 | 72.08 | 72.10 | 71.52 | 71.80 | 6,089,816 | -0.06(-0.08%) |
Nov 26, 2013 | 72.26 | 72.48 | 71.80 | 71.86 | 9,587,133 | -0.43(-0.60%) |
Nov 25, 2013 | 72.19 | 72.57 | 71.88 | 72.29 | 8,425,634 | +0.29(+0.40%) |
Nov 22, 2013 | 71.36 | 72.26 | 71.36 | 72.01 | 8,548,187 | +0.54(+0.75%) |
Nov 21, 2013 | 71.67 | 71.88 | 71.36 | 71.47 | 8,972,546 | +0.04(+0.05%) |
Nov 20, 2013 | 71.28 | 71.67 | 71.06 | 71.43 | 9,425,877 | +0.22(+0.31%) |
Nov 19, 2013 | 70.77 | 71.26 | 70.57 | 71.22 | 8,822,145 | +0.42(+0.59%) |
Nov 18, 2013 | 70.84 | 71.02 | 70.58 | 70.79 | 11,296,709 | -0.07(-0.10%) |
Nov 15, 2013 | 70.29 | 70.87 | 70.23 | 70.86 | 9,415,520 | +0.35(+0.50%) |
Nov 14, 2013 | 70.12 | 70.67 | 70.12 | 70.51 | 9,384,017 | +0.44(+0.62%) |
Nov 13, 2013 | 70.09 | 70.16 | 69.31 | 70.07 | 11,924,396 | -0.17(-0.24%) |
Nov 12, 2013 | 70.55 | 70.64 | 69.82 | 70.24 | 10,176,010 | -0.55(-0.77%) |
Nov 11, 2013 | 70.55 | 71.05 | 70.52 | 70.79 | 6,291,229 | +0.18(+0.26%) |
Nov 08, 2013 | 69.54 | 70.64 | 69.49 | 70.61 | 9,630,971 | +1.02(+1.47%) |
Nov 07, 2013 | 69.96 | 70.08 | 69.59 | 69.59 | 8,147,412 | -0.26(-0.38%) |
Nov 06, 2013 | 69.84 | 69.97 | 69.61 | 69.85 | 7,060,252 | +0.17(+0.25%) |
Nov 05, 2013 | 69.47 | 69.78 | 69.28 | 69.68 | 7,092,343 | -0.17(-0.24%) |
Nov 04, 2013 | 70.16 | 70.19 | 69.39 | 69.84 | 9,138,920 | -0.26(-0.36%) |
Nov 01, 2013 | 69.35 | 70.25 | 69.35 | 70.10 | 9,112,334 | +0.57(+0.82%) |
Oct 31, 2013 | 69.71 | 70.08 | 69.31 | 69.53 | 10,342,117 | -0.14(-0.19%) |
Oct 30, 2013 | 70.02 | 70.16 | 69.56 | 69.66 | 8,385,384 | -0.26(-0.38%) |
Oct 29, 2013 | 69.67 | 69.95 | 69.50 | 69.92 | 8,107,365 | +0.56(+0.81%) |
Oct 28, 2013 | 69.04 | 69.67 | 69.01 | 69.36 | 8,708,629 | +0.23(+0.33%) |
Oct 25, 2013 | 69.10 | 69.27 | 68.90 | 69.14 | 8,099,349 | -0.20(-0.28%) |
Oct 24, 2013 | 69.56 | 69.81 | 69.17 | 69.33 | 6,992,079 | +0.19(+0.27%) |
Oct 23, 2013 | 69.12 | 69.39 | 68.71 | 69.14 | 8,590,919 | -0.20(-0.28%) |
Oct 22, 2013 | 68.72 | 69.49 | 68.69 | 69.34 | 12,834,665 | +0.87(+1.27%) |
Oct 21, 2013 | 68.79 | 68.79 | 68.14 | 68.47 | 9,234,637 | -0.32(-0.47%) |
Oct 18, 2013 | 68.88 | 69.11 | 68.42 | 68.79 | 12,098,240 | -0.26(-0.37%) |
Oct 17, 2013 | 68.22 | 69.07 | 68.14 | 69.05 | 11,405,799 | +0.65(+0.94%) |
Oct 16, 2013 | 67.88 | 68.44 | 67.69 | 68.40 | 10,641,255 | +0.89(+1.31%) |
Oct 15, 2013 | 67.81 | 68.66 | 67.51 | 67.51 | 14,678,826 | +0.10(+0.14%) |
Oct 14, 2013 | 66.69 | 67.48 | 66.54 | 67.42 | 12,230,958 | +0.26(+0.39%) |
Oct 11, 2013 | 66.53 | 67.18 | 66.08 | 67.15 | 11,255,391 | +1.25(+1.90%) |
Oct 10, 2013 | 65.10 | 65.90 | 65.09 | 65.90 | 11,518,315 | +1.37(+2.12%) |
Oct 09, 2013 | 64.51 | 64.74 | 64.19 | 64.53 | 10,669,891 | +0.26(+0.41%) |
Oct 08, 2013 | 65.03 | 65.12 | 64.24 | 64.27 | 11,548,268 | -0.74(-1.13%) |
Oct 07, 2013 | 65.09 | 65.30 | 64.78 | 65.01 | 7,549,795 | -0.54(-0.82%) |
Oct 04, 2013 | 65.18 | 65.63 | 64.98 | 65.55 | 8,063,866 | +0.55(+0.84%) |
Oct 03, 2013 | 65.46 | 65.61 | 64.77 | 65.00 | 10,288,928 | -0.53(-0.81%) |
Oct 02, 2013 | 65.41 | 65.53 | 64.89 | 65.53 | 8,451,885 | -0.14(-0.21%) |