Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 67.83 | 68.00 | 68.00 | 68.00 | 75,925 | +0.22(+0.32%) |
Dec 30, 2013 | 67.88 | 67.92 | 67.70 | 67.78 | 70,963 | -0.08(-0.11%) |
Dec 27, 2013 | 67.68 | 67.90 | 67.63 | 67.85 | 88,372 | +0.30(+0.44%) |
Dec 26, 2013 | 67.33 | 67.60 | 67.30 | 67.55 | 175,041 | +0.38(+0.57%) |
Dec 24, 2013 | 66.53 | 67.22 | 66.51 | 67.17 | 266,282 | +0.70(+1.06%) |
Dec 23, 2013 | 66.42 | 66.60 | 66.29 | 66.47 | 97,895 | +0.25(+0.38%) |
Dec 20, 2013 | 65.00 | 66.40 | 65.00 | 66.21 | 143,414 | +0.14(+0.21%) |
Dec 19, 2013 | 65.57 | 66.08 | 65.57 | 66.07 | 203,550 | +0.16(+0.24%) |
Dec 18, 2013 | 65.36 | 65.92 | 64.45 | 65.92 | 195,298 | +0.76(+1.17%) |
Dec 17, 2013 | 64.89 | 65.29 | 64.69 | 65.15 | 323,619 | +0.35(+0.54%) |
Dec 16, 2013 | 64.76 | 65.20 | 64.69 | 64.80 | 157,903 | +0.23(+0.36%) |
Dec 13, 2013 | 64.36 | 64.69 | 64.35 | 64.57 | 138,337 | +0.26(+0.40%) |
Dec 12, 2013 | 64.33 | 64.50 | 64.12 | 64.31 | 266,294 | -0.08(-0.13%) |
Dec 11, 2013 | 65.63 | 65.63 | 64.34 | 64.40 | 212,857 | -1.19(-1.81%) |
Dec 10, 2013 | 65.47 | 65.82 | 65.47 | 65.58 | 69,141 | +0.17(+0.27%) |
Dec 09, 2013 | 65.21 | 65.41 | 65.09 | 65.41 | 68,802 | +0.44(+0.68%) |
Dec 06, 2013 | 64.89 | 65.22 | 64.74 | 64.97 | 330,147 | +0.80(+1.24%) |
Dec 05, 2013 | 64.34 | 64.45 | 64.10 | 64.17 | 111,449 | -0.33(-0.52%) |
Dec 04, 2013 | 64.10 | 64.82 | 64.07 | 64.50 | 335,836 | +0.33(+0.52%) |
Dec 03, 2013 | 64.61 | 64.75 | 63.91 | 64.17 | 828,428 | -0.70(-1.08%) |
Dec 02, 2013 | 64.89 | 65.43 | 64.85 | 64.87 | 841,356 | -0.08(-0.13%) |
Nov 29, 2013 | 65.10 | 65.33 | 64.84 | 64.95 | 48,039 | -0.02(-0.03%) |
Nov 27, 2013 | 65.03 | 65.10 | 64.86 | 64.97 | 251,710 | +0.07(+0.12%) |
Nov 26, 2013 | 64.98 | 65.04 | 64.69 | 64.89 | 227,588 | -0.12(-0.19%) |
Nov 25, 2013 | 65.46 | 65.47 | 64.87 | 65.02 | 150,568 | -0.42(-0.63%) |
Nov 22, 2013 | 65.02 | 65.46 | 64.86 | 65.43 | 76,782 | +0.37(+0.57%) |
Nov 21, 2013 | 64.80 | 65.08 | 64.70 | 65.06 | 39,837 | +0.52(+0.81%) |
Nov 20, 2013 | 65.09 | 65.19 | 64.44 | 64.54 | 112,344 | +0.47(+0.74%) |
Nov 19, 2013 | 65.28 | 65.39 | 64.06 | 64.06 | 236,864 | -1.20(-1.83%) |
Nov 18, 2013 | 65.86 | 65.87 | 65.17 | 65.26 | 247,052 | -0.52(-0.78%) |
Nov 15, 2013 | 65.51 | 65.80 | 65.51 | 65.77 | 125,277 | +0.33(+0.51%) |
Nov 14, 2013 | 65.11 | 65.44 | 64.94 | 65.44 | 147,173 | +0.51(+0.78%) |
Nov 13, 2013 | 64.20 | 64.94 | 64.15 | 64.94 | 87,959 | +0.40(+0.62%) |
Nov 12, 2013 | 64.64 | 64.67 | 64.37 | 64.54 | 41,809 | -0.18(-0.28%) |
Nov 11, 2013 | 64.84 | 64.84 | 64.50 | 64.72 | 92,385 | -0.07(-0.12%) |
Nov 08, 2013 | 63.63 | 64.79 | 63.58 | 64.79 | 112,035 | +1.25(+1.96%) |
Nov 07, 2013 | 64.46 | 64.54 | 63.50 | 63.55 | 186,484 | -0.85(-1.32%) |
Nov 06, 2013 | 64.25 | 64.56 | 64.16 | 64.40 | 63,004 | +0.39(+0.61%) |
Nov 05, 2013 | 64.14 | 64.15 | 63.69 | 64.00 | 111,853 | -0.34(-0.53%) |
Nov 04, 2013 | 64.14 | 64.35 | 64.02 | 64.35 | 1,030,797 | +0.32(+0.49%) |
Nov 01, 2013 | 64.06 | 64.31 | 63.63 | 64.03 | 236,958 | -0.08(-0.13%) |
Oct 31, 2013 | 64.09 | 64.55 | 64.08 | 64.11 | 1,184,691 | -0.13(-0.21%) |
Oct 30, 2013 | 64.64 | 65.03 | 63.82 | 64.25 | 180,721 | -0.30(-0.46%) |
Oct 29, 2013 | 64.33 | 64.61 | 64.17 | 64.54 | 2,127,838 | +0.16(+0.25%) |
Oct 28, 2013 | 64.52 | 64.81 | 64.26 | 64.39 | 408,043 | -0.34(-0.53%) |
Oct 25, 2013 | 64.79 | 64.79 | 64.15 | 64.73 | 528,172 | -0.02(-0.03%) |
Oct 24, 2013 | 64.50 | 64.80 | 64.25 | 64.74 | 88,654 | +0.22(+0.35%) |
Oct 23, 2013 | 64.63 | 64.64 | 64.32 | 64.52 | 267,079 | -0.27(-0.42%) |
Oct 22, 2013 | 64.38 | 64.97 | 64.32 | 64.79 | 974,035 | +0.81(+1.27%) |
Oct 21, 2013 | 63.98 | 64.14 | 63.76 | 63.98 | 130,901 | +0.05(+0.08%) |
Oct 18, 2013 | 63.91 | 64.09 | 63.66 | 63.93 | 127,697 | +0.28(+0.44%) |
Oct 17, 2013 | 62.97 | 63.80 | 62.97 | 63.65 | 836,919 | +0.71(+1.14%) |
Oct 16, 2013 | 62.65 | 63.06 | 62.52 | 62.93 | 3,930,704 | +0.60(+0.96%) |
Oct 15, 2013 | 62.43 | 62.74 | 62.20 | 62.34 | 348,584 | -0.20(-0.32%) |
Oct 14, 2013 | 61.96 | 62.68 | 61.91 | 62.53 | 216,384 | +0.18(+0.29%) |
Oct 11, 2013 | 61.80 | 62.38 | 61.71 | 62.35 | 1,343,052 | +0.47(+0.77%) |
Oct 10, 2013 | 61.37 | 62.03 | 61.32 | 61.88 | 1,572,787 | +1.20(+1.97%) |
Oct 09, 2013 | 60.62 | 60.97 | 60.16 | 60.68 | 160,957 | +0.08(+0.14%) |
Oct 08, 2013 | 61.48 | 61.58 | 60.53 | 60.60 | 1,958,144 | -0.93(-1.51%) |
Oct 07, 2013 | 61.47 | 62.10 | 61.47 | 61.53 | 1,705,806 | -0.74(-1.19%) |
Oct 04, 2013 | 61.45 | 62.32 | 61.26 | 62.27 | 255,266 | +0.88(+1.43%) |
Oct 03, 2013 | 61.62 | 61.75 | 60.91 | 61.39 | 295,208 | -0.45(-0.73%) |
Oct 02, 2013 | 61.35 | 61.87 | 61.18 | 61.84 | 540,318 | +0.12(+0.19%) |