Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 75.13 | 76.07 | 76.07 | 76.07 | 316,184 | +1.01(+1.34%) |
Dec 30, 2013 | 75.02 | 75.23 | 74.65 | 75.06 | 192,662 | +0.03(+0.05%) |
Dec 27, 2013 | 76.61 | 78.63 | 74.70 | 75.03 | 273,048 | +0.46(+0.62%) |
Dec 26, 2013 | 74.78 | 75.47 | 74.17 | 74.56 | 152,180 | +0.31(+0.42%) |
Dec 24, 2013 | 73.97 | 74.58 | 73.87 | 74.25 | 74,883 | +0.20(+0.27%) |
Dec 23, 2013 | 74.37 | 74.55 | 73.24 | 74.05 | 328,845 | +0.49(+0.67%) |
Dec 20, 2013 | 71.60 | 74.11 | 71.49 | 73.56 | 1,044,401 | +2.27(+3.19%) |
Dec 19, 2013 | 71.54 | 71.60 | 70.99 | 71.28 | 393,991 | -0.29(-0.40%) |
Dec 18, 2013 | 71.35 | 71.78 | 70.39 | 71.57 | 657,963 | +0.28(+0.39%) |
Dec 17, 2013 | 72.25 | 72.25 | 71.04 | 71.29 | 651,607 | +1.34(+1.91%) |
Dec 16, 2013 | 68.90 | 70.19 | 68.90 | 69.96 | 456,511 | +1.19(+1.73%) |
Dec 13, 2013 | 68.18 | 69.13 | 67.86 | 68.76 | 496,505 | +0.95(+1.41%) |
Dec 12, 2013 | 67.23 | 68.17 | 67.16 | 67.81 | 919,431 | +0.61(+0.91%) |
Dec 11, 2013 | 68.15 | 68.15 | 66.96 | 67.20 | 666,493 | -0.75(-1.11%) |
Dec 10, 2013 | 68.55 | 68.81 | 67.87 | 67.95 | 557,081 | -0.90(-1.31%) |
Dec 09, 2013 | 69.56 | 69.67 | 68.60 | 68.86 | 407,621 | -0.70(-1.01%) |
Dec 06, 2013 | 69.52 | 69.91 | 69.33 | 69.56 | 386,609 | +0.46(+0.66%) |
Dec 05, 2013 | 69.69 | 70.23 | 68.67 | 69.10 | 522,385 | -0.85(-1.21%) |
Dec 04, 2013 | 69.91 | 70.29 | 69.36 | 69.95 | 664,872 | -0.19(-0.28%) |
Dec 03, 2013 | 69.62 | 70.36 | 69.09 | 70.14 | 800,301 | +0.48(+0.69%) |
Dec 02, 2013 | 69.77 | 70.54 | 69.31 | 69.66 | 538,654 | +0.17(+0.24%) |
Nov 29, 2013 | 69.98 | 70.16 | 69.30 | 69.49 | 176,264 | -0.43(-0.62%) |
Nov 27, 2013 | 69.25 | 70.21 | 69.19 | 69.92 | 208,960 | +0.74(+1.08%) |
Nov 26, 2013 | 68.43 | 69.30 | 68.12 | 69.18 | 368,104 | +0.90(+1.32%) |
Nov 25, 2013 | 67.86 | 68.49 | 67.60 | 68.27 | 516,957 | +0.44(+0.65%) |
Nov 22, 2013 | 67.78 | 67.95 | 67.64 | 67.84 | 616,175 | -0.03(-0.05%) |
Nov 21, 2013 | 67.15 | 68.46 | 67.15 | 67.87 | 476,318 | +0.89(+1.33%) |
Nov 20, 2013 | 66.93 | 67.52 | 66.46 | 66.98 | 274,577 | +0.24(+0.37%) |
Nov 19, 2013 | 66.60 | 66.96 | 66.34 | 66.73 | 381,065 | +0.04(+0.06%) |
Nov 18, 2013 | 67.37 | 67.73 | 66.55 | 66.69 | 428,494 | -0.21(-0.31%) |
Nov 15, 2013 | 66.60 | 67.15 | 66.33 | 66.90 | 332,741 | +0.33(+0.49%) |
Nov 14, 2013 | 66.26 | 66.96 | 66.17 | 66.57 | 415,825 | +1.45(+2.23%) |
Nov 12, 2013 | 64.70 | 65.40 | 64.53 | 65.12 | 570,300 | +0.44(+0.68%) |
Nov 11, 2013 | 64.35 | 64.84 | 63.99 | 64.68 | 484,134 | +0.55(+0.85%) |
Nov 08, 2013 | 62.20 | 64.14 | 61.52 | 64.13 | 638,868 | +2.63(+4.28%) |
Nov 07, 2013 | 63.22 | 63.82 | 61.22 | 61.50 | 500,068 | +0.26(+0.43%) |
Nov 06, 2013 | 61.04 | 61.52 | 60.85 | 61.24 | 206,074 | +0.34(+0.55%) |
Nov 05, 2013 | 61.16 | 61.45 | 60.79 | 60.91 | 337,921 | -0.46(-0.74%) |
Nov 04, 2013 | 60.67 | 61.40 | 60.54 | 61.36 | 276,590 | +0.81(+1.34%) |
Nov 01, 2013 | 60.43 | 60.96 | 59.90 | 60.55 | 200,508 | +0.24(+0.39%) |
Oct 31, 2013 | 60.59 | 60.97 | 60.29 | 60.32 | 369,387 | -0.06(-0.10%) |
Oct 30, 2013 | 60.70 | 61.20 | 60.12 | 60.38 | 232,961 | -0.32(-0.53%) |
Oct 29, 2013 | 60.40 | 60.71 | 60.25 | 60.70 | 289,802 | +0.29(+0.47%) |
Oct 28, 2013 | 60.50 | 60.57 | 60.25 | 60.41 | 208,804 | -0.24(-0.39%) |
Oct 25, 2013 | 61.11 | 61.11 | 60.33 | 60.64 | 467,790 | -0.40(-0.66%) |
Oct 24, 2013 | 60.96 | 61.13 | 60.61 | 61.05 | 412,902 | +0.30(+0.49%) |
Oct 23, 2013 | 60.64 | 61.12 | 60.52 | 60.75 | 404,656 | -0.13(-0.21%) |
Oct 22, 2013 | 61.06 | 61.36 | 60.84 | 60.88 | 361,861 | -0.04(-0.07%) |
Oct 21, 2013 | 61.56 | 61.73 | 60.82 | 60.92 | 221,648 | -0.64(-1.04%) |
Oct 18, 2013 | 60.97 | 61.59 | 60.43 | 61.56 | 404,218 | +0.91(+1.50%) |
Oct 17, 2013 | 60.04 | 60.87 | 60.04 | 60.65 | 375,010 | +0.35(+0.59%) |
Oct 16, 2013 | 60.31 | 60.68 | 60.05 | 60.30 | 305,673 | +0.29(+0.48%) |
Oct 15, 2013 | 60.05 | 60.32 | 59.76 | 60.01 | 376,063 | -0.09(-0.15%) |
Oct 14, 2013 | 59.32 | 60.19 | 59.29 | 60.11 | 549,207 | +0.46(+0.76%) |
Oct 11, 2013 | 58.98 | 59.82 | 58.77 | 59.65 | 878,593 | +0.35(+0.58%) |
Oct 10, 2013 | 57.53 | 59.34 | 57.44 | 59.30 | 596,940 | +2.48(+4.36%) |
Oct 09, 2013 | 56.93 | 57.34 | 56.23 | 56.83 | 580,575 | +0.08(+0.15%) |
Oct 08, 2013 | 56.88 | 57.37 | 56.33 | 56.74 | 417,103 | -0.22(-0.38%) |
Oct 07, 2013 | 56.83 | 57.23 | 56.29 | 56.96 | 251,082 | -0.25(-0.44%) |
Oct 04, 2013 | 57.11 | 57.40 | 56.83 | 57.21 | 291,883 | +0.20(+0.35%) |
Oct 03, 2013 | 57.29 | 57.36 | 56.62 | 57.01 | 493,006 | -0.37(-0.65%) |
Oct 02, 2013 | 57.64 | 57.79 | 57.26 | 57.38 | 343,789 | -0.55(-0.95%) |