Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 75.64 | 75.74 | 75.74 | 75.74 | 2,467,240 | +0.12(+0.15%) |
Dec 30, 2013 | 75.65 | 75.73 | 75.39 | 75.63 | 2,045,679 | +0.14(+0.19%) |
Dec 27, 2013 | 75.68 | 75.75 | 75.38 | 75.48 | 4,763,453 | +0.04(+0.05%) |
Dec 26, 2013 | 75.22 | 75.61 | 74.99 | 75.45 | 2,924,817 | +0.15(+0.20%) |
Dec 24, 2013 | 75.06 | 75.32 | 74.91 | 75.30 | 1,254,790 | +0.36(+0.48%) |
Dec 23, 2013 | 74.82 | 75.01 | 74.57 | 74.93 | 2,990,459 | +0.45(+0.61%) |
Dec 20, 2013 | 74.32 | 75.37 | 74.24 | 74.48 | 11,603,223 | +0.11(+0.15%) |
Dec 19, 2013 | 74.05 | 74.42 | 73.81 | 74.37 | 3,480,269 | +0.14(+0.19%) |
Dec 18, 2013 | 73.62 | 74.27 | 72.97 | 74.23 | 5,861,189 | +0.72(+0.98%) |
Dec 17, 2013 | 73.72 | 73.95 | 73.30 | 73.51 | 4,426,440 | -0.11(-0.15%) |
Dec 16, 2013 | 73.26 | 73.81 | 73.26 | 73.62 | 4,323,752 | +0.54(+0.74%) |
Dec 13, 2013 | 72.84 | 73.36 | 72.55 | 73.08 | 3,763,266 | +0.31(+0.43%) |
Dec 12, 2013 | 72.63 | 73.15 | 72.63 | 72.77 | 3,195,016 | +0.06(+0.08%) |
Dec 11, 2013 | 73.49 | 73.58 | 72.56 | 72.71 | 4,175,884 | -0.62(-0.85%) |
Dec 10, 2013 | 73.63 | 73.82 | 73.20 | 73.33 | 3,051,134 | -0.44(-0.60%) |
Dec 09, 2013 | 74.27 | 74.27 | 73.50 | 73.77 | 3,292,718 | -0.06(-0.09%) |
Dec 06, 2013 | 73.80 | 74.19 | 73.48 | 73.83 | 5,169,319 | +0.58(+0.79%) |
Dec 05, 2013 | 73.13 | 73.58 | 73.13 | 73.26 | 3,092,306 | -0.06(-0.09%) |
Dec 04, 2013 | 73.43 | 73.70 | 72.62 | 73.32 | 3,120,577 | -0.13(-0.18%) |
Dec 03, 2013 | 73.85 | 73.90 | 73.15 | 73.45 | 3,604,400 | -0.31(-0.42%) |
Dec 02, 2013 | 73.62 | 74.17 | 73.62 | 73.76 | 3,242,124 | -0.04(-0.05%) |
Nov 29, 2013 | 74.03 | 74.27 | 73.79 | 73.80 | 1,778,097 | -0.12(-0.16%) |
Nov 27, 2013 | 73.74 | 74.11 | 73.54 | 73.91 | 2,607,713 | +0.18(+0.24%) |
Nov 26, 2013 | 73.03 | 73.77 | 73.03 | 73.73 | 5,537,713 | +0.77(+1.06%) |
Nov 25, 2013 | 73.67 | 73.69 | 72.93 | 72.96 | 3,078,532 | -0.55(-0.75%) |
Nov 22, 2013 | 73.12 | 73.52 | 72.70 | 73.51 | 2,794,501 | +0.61(+0.84%) |
Nov 21, 2013 | 72.34 | 73.00 | 72.22 | 72.90 | 3,138,986 | +0.72(+1.00%) |
Nov 20, 2013 | 72.69 | 72.76 | 72.16 | 72.17 | 2,952,752 | -0.43(-0.59%) |
Nov 19, 2013 | 72.93 | 73.06 | 72.44 | 72.60 | 3,333,745 | -0.40(-0.55%) |
Nov 18, 2013 | 72.95 | 73.34 | 72.78 | 73.00 | 3,391,374 | +0.25(+0.34%) |
Nov 15, 2013 | 72.87 | 73.07 | 72.33 | 72.76 | 5,665,312 | -0.02(-0.03%) |
Nov 14, 2013 | 72.64 | 73.20 | 72.28 | 72.78 | 8,438,742 | +0.40(+0.55%) |
Nov 13, 2013 | 71.09 | 72.40 | 71.03 | 72.38 | 5,391,534 | +0.87(+1.22%) |
Nov 12, 2013 | 70.88 | 71.70 | 70.75 | 71.51 | 4,913,057 | +0.39(+0.54%) |
Nov 11, 2013 | 71.29 | 71.50 | 70.99 | 71.12 | 5,883,176 | -0.24(-0.34%) |
Nov 08, 2013 | 70.55 | 71.55 | 70.54 | 71.37 | 5,424,511 | +0.74(+1.04%) |
Nov 07, 2013 | 71.29 | 71.59 | 70.59 | 70.63 | 4,102,154 | -0.37(-0.51%) |
Nov 06, 2013 | 71.86 | 72.06 | 70.76 | 70.99 | 5,707,040 | -0.86(-1.20%) |
Nov 05, 2013 | 71.18 | 72.12 | 70.93 | 71.85 | 5,454,433 | +0.30(+0.42%) |
Nov 04, 2013 | 70.76 | 71.57 | 70.66 | 71.55 | 4,201,102 | +1.19(+1.69%) |
Nov 01, 2013 | 70.41 | 70.79 | 70.03 | 70.36 | 4,110,303 | -0.01(-0.02%) |
Oct 31, 2013 | 70.10 | 70.91 | 69.73 | 70.38 | 5,878,690 | -0.03(-0.04%) |
Oct 30, 2013 | 70.36 | 70.77 | 70.21 | 70.41 | 5,548,933 | -0.02(-0.03%) |
Oct 29, 2013 | 70.08 | 70.50 | 69.24 | 70.43 | 8,825,939 | +0.39(+0.55%) |
Oct 28, 2013 | 68.38 | 70.76 | 68.38 | 70.04 | 8,251,579 | +1.55(+2.26%) |
Oct 25, 2013 | 69.25 | 69.49 | 67.45 | 68.49 | 7,263,534 | +0.80(+1.19%) |
Oct 24, 2013 | 67.47 | 68.34 | 67.47 | 67.69 | 6,695,159 | +0.39(+0.57%) |
Oct 23, 2013 | 67.00 | 67.36 | 66.78 | 67.30 | 3,704,343 | +0.13(+0.19%) |
Oct 22, 2013 | 67.31 | 67.94 | 67.09 | 67.18 | 4,184,417 | -0.01(-0.01%) |
Oct 21, 2013 | 66.70 | 67.30 | 66.57 | 67.18 | 5,274,811 | +0.56(+0.84%) |
Oct 18, 2013 | 66.13 | 66.63 | 65.86 | 66.62 | 4,423,675 | +0.77(+1.17%) |
Oct 17, 2013 | 65.34 | 65.91 | 65.21 | 65.85 | 2,728,911 | +0.42(+0.65%) |
Oct 16, 2013 | 64.88 | 65.53 | 64.83 | 65.43 | 3,639,775 | +0.75(+1.16%) |
Oct 15, 2013 | 64.75 | 65.59 | 64.60 | 64.67 | 4,388,964 | -0.06(-0.09%) |
Oct 14, 2013 | 64.72 | 64.96 | 64.58 | 64.73 | 3,187,069 | -0.29(-0.45%) |
Oct 11, 2013 | 64.62 | 65.05 | 64.62 | 65.03 | 2,548,645 | +0.35(+0.54%) |
Oct 10, 2013 | 64.03 | 64.70 | 63.69 | 64.67 | 3,546,815 | +1.13(+1.78%) |
Oct 09, 2013 | 63.89 | 63.94 | 63.36 | 63.54 | 3,425,850 | -0.16(-0.26%) |
Oct 08, 2013 | 64.39 | 64.59 | 63.69 | 63.71 | 2,988,076 | -0.79(-1.22%) |
Oct 07, 2013 | 64.62 | 64.86 | 64.14 | 64.50 | 2,373,638 | -0.69(-1.07%) |
Oct 04, 2013 | 64.59 | 65.25 | 64.22 | 65.19 | 3,146,142 | +0.64(+1.00%) |
Oct 03, 2013 | 65.26 | 65.30 | 64.33 | 64.55 | 4,422,169 | -0.85(-1.29%) |
Oct 02, 2013 | 65.38 | 65.51 | 65.06 | 65.39 | 3,558,430 | -0.37(-0.57%) |