Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 61.75 | 61.24 | 61.24 | 61.24 | 60,153 | -0.59(-0.95%) |
Dec 30, 2013 | 61.52 | 62.00 | 61.52 | 61.83 | 40,427 | +0.50(+0.82%) |
Dec 27, 2013 | 61.44 | 61.62 | 61.17 | 61.33 | 290,268 | -0.27(-0.44%) |
Dec 26, 2013 | 61.84 | 61.85 | 61.51 | 61.59 | 11,669 | -0.52(-0.83%) |
Dec 24, 2013 | 62.46 | 62.46 | 62.04 | 62.11 | 23,939 | -0.52(-0.84%) |
Dec 23, 2013 | 62.95 | 63.12 | 62.64 | 62.64 | 12,246 | -0.46(-0.72%) |
Dec 20, 2013 | 62.82 | 63.09 | 62.23 | 63.09 | 19,369 | +1.63(+2.65%) |
Dec 19, 2013 | 61.83 | 61.83 | 61.42 | 61.46 | 15,100 | -0.06(-0.10%) |
Dec 18, 2013 | 61.56 | 62.40 | 60.89 | 61.52 | 87,655 | -0.22(-0.36%) |
Dec 17, 2013 | 61.37 | 61.92 | 61.35 | 61.74 | 15,678 | +0.12(+0.19%) |
Dec 16, 2013 | 62.17 | 62.38 | 61.46 | 61.63 | 90,677 | -0.13(-0.20%) |
Dec 13, 2013 | 61.65 | 61.75 | 61.63 | 61.75 | 11,235 | +0.29(+0.48%) |
Dec 12, 2013 | 61.68 | 61.83 | 61.34 | 61.46 | 58,109 | -0.24(-0.38%) |
Dec 11, 2013 | 62.06 | 62.14 | 61.69 | 61.70 | 14,574 | -0.73(-1.17%) |
Dec 10, 2013 | 62.33 | 62.46 | 62.13 | 62.43 | 16,890 | +0.85(+1.38%) |
Dec 09, 2013 | 61.48 | 61.84 | 61.48 | 61.58 | 9,431 | +0.15(+0.24%) |
Dec 06, 2013 | 61.22 | 61.45 | 61.08 | 61.43 | 21,154 | +0.37(+0.60%) |
Dec 05, 2013 | 61.21 | 61.51 | 61.04 | 61.07 | 131,177 | -0.27(-0.44%) |
Dec 04, 2013 | 61.50 | 61.58 | 61.14 | 61.34 | 29,678 | -0.98(-1.57%) |
Dec 03, 2013 | 61.99 | 62.37 | 61.99 | 62.32 | 4,751 | +0.41(+0.67%) |
Dec 02, 2013 | 62.19 | 62.32 | 61.87 | 61.90 | 10,253 | -0.59(-0.95%) |
Nov 29, 2013 | 62.26 | 62.50 | 62.24 | 62.50 | 6,592 | +0.24(+0.39%) |
Nov 27, 2013 | 62.63 | 62.63 | 62.11 | 62.26 | 8,157 | -0.42(-0.67%) |
Nov 26, 2013 | 62.50 | 62.79 | 62.50 | 62.67 | 13,333 | +0.53(+0.84%) |
Nov 25, 2013 | 61.83 | 62.46 | 61.83 | 62.15 | 8,749 | +0.20(+0.31%) |
Nov 22, 2013 | 61.53 | 62.12 | 61.53 | 61.95 | 28,341 | +0.95(+1.56%) |
Nov 21, 2013 | 60.71 | 61.25 | 60.33 | 61.00 | 20,615 | +0.10(+0.17%) |
Nov 20, 2013 | 62.54 | 62.59 | 60.86 | 60.90 | 21,156 | -1.78(-2.84%) |
Nov 19, 2013 | 62.97 | 63.07 | 62.50 | 62.69 | 29,571 | -0.66(-1.04%) |
Nov 18, 2013 | 62.48 | 63.35 | 62.48 | 63.35 | 5,473 | +0.71(+1.14%) |
Nov 15, 2013 | 62.44 | 62.63 | 62.32 | 62.63 | 22,425 | +0.10(+0.16%) |
Nov 14, 2013 | 62.26 | 63.10 | 62.16 | 62.53 | 82,997 | +0.97(+1.57%) |
Nov 12, 2013 | 61.50 | 61.65 | 61.37 | 61.56 | 5,510 | +0.28(+0.46%) |
Nov 11, 2013 | 61.37 | 61.58 | 61.25 | 61.28 | 13,211 | -0.17(-0.27%) |
Nov 08, 2013 | 62.29 | 62.29 | 61.45 | 61.45 | 395,195 | -2.39(-3.74%) |
Nov 07, 2013 | 62.88 | 63.84 | 62.88 | 63.84 | 10,067 | +0.91(+1.44%) |
Nov 06, 2013 | 62.93 | 62.94 | 62.67 | 62.93 | 8,607 | -0.30(-0.47%) |
Nov 05, 2013 | 63.94 | 63.94 | 63.13 | 63.23 | 20,342 | -0.97(-1.51%) |
Nov 04, 2013 | 64.44 | 64.63 | 64.15 | 64.19 | 54,022 | -0.08(-0.13%) |
Nov 01, 2013 | 64.89 | 64.92 | 64.27 | 64.27 | 88,656 | -1.08(-1.65%) |
Oct 31, 2013 | 65.39 | 65.55 | 64.83 | 65.35 | 76,134 | +0.05(+0.07%) |
Oct 30, 2013 | 65.62 | 65.72 | 65.30 | 65.30 | 3,658 | -0.23(-0.35%) |
Oct 29, 2013 | 65.28 | 65.59 | 65.28 | 65.53 | 10,647 | -0.20(-0.31%) |
Oct 28, 2013 | 65.82 | 65.93 | 65.65 | 65.74 | 7,271 | -0.13(-0.19%) |
Oct 25, 2013 | 65.88 | 66.13 | 65.81 | 65.86 | 10,885 | +0.15(+0.24%) |
Oct 24, 2013 | 66.25 | 66.25 | 65.65 | 65.71 | 16,753 | -0.25(-0.38%) |
Oct 23, 2013 | 65.84 | 66.49 | 65.60 | 65.96 | 9,559 | +0.36(+0.54%) |
Oct 22, 2013 | 65.28 | 65.83 | 65.27 | 65.60 | 13,130 | +1.12(+1.73%) |
Oct 21, 2013 | 64.58 | 64.94 | 64.42 | 64.48 | 18,516 | -0.69(-1.05%) |
Oct 18, 2013 | 65.05 | 65.31 | 64.93 | 65.17 | 5,744 | +0.32(+0.49%) |
Oct 17, 2013 | 64.34 | 64.94 | 64.19 | 64.85 | 36,956 | +1.06(+1.66%) |
Oct 16, 2013 | 62.82 | 63.80 | 62.52 | 63.80 | 22,642 | +1.23(+1.97%) |
Oct 15, 2013 | 63.04 | 63.24 | 62.57 | 62.57 | 111,597 | -0.36(-0.57%) |
Oct 14, 2013 | 63.53 | 63.57 | 62.57 | 62.93 | 13,415 | -0.74(-1.17%) |
Oct 11, 2013 | 64.30 | 64.40 | 63.47 | 63.67 | 371,900 | +0.26(+0.40%) |
Oct 10, 2013 | 62.71 | 63.43 | 62.45 | 63.41 | 9,656 | +0.27(+0.43%) |
Oct 09, 2013 | 64.00 | 64.00 | 63.14 | 63.14 | 16,373 | -0.93(-1.46%) |
Oct 08, 2013 | 63.84 | 64.43 | 63.84 | 64.08 | 10,937 | +0.18(+0.27%) |
Oct 07, 2013 | 63.78 | 64.11 | 63.78 | 63.90 | 6,188 | +0.36(+0.57%) |
Oct 04, 2013 | 63.37 | 63.55 | 63.18 | 63.54 | 48,288 | -0.09(-0.14%) |
Oct 03, 2013 | 63.82 | 64.05 | 63.60 | 63.63 | 216,395 | -0.12(-0.19%) |
Oct 02, 2013 | 63.70 | 64.16 | 63.70 | 63.75 | 8,075 | +0.06(+0.09%) |