Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 68.93 | 68.67 | 68.67 | 68.67 | 776,700 | -0.26(-0.38%) |
Dec 30, 2013 | 69.00 | 69.42 | 67.87 | 68.93 | 464,553 | -0.06(-0.09%) |
Dec 27, 2013 | 70.60 | 71.17 | 68.79 | 68.99 | 447,737 | -1.58(-2.24%) |
Dec 26, 2013 | 70.08 | 71.53 | 69.48 | 70.57 | 532,671 | +0.35(+0.50%) |
Dec 24, 2013 | 70.64 | 70.90 | 69.32 | 70.22 | 322,014 | -0.42(-0.59%) |
Dec 23, 2013 | 70.00 | 70.85 | 69.49 | 70.64 | 722,387 | +1.12(+1.61%) |
Dec 20, 2013 | 68.77 | 70.24 | 68.41 | 69.52 | 2,380,418 | +1.03(+1.50%) |
Dec 19, 2013 | 68.58 | 70.60 | 68.14 | 68.49 | 914,457 | -0.15(-0.22%) |
Dec 18, 2013 | 69.36 | 69.46 | 66.30 | 68.64 | 1,275,052 | -0.86(-1.24%) |
Dec 17, 2013 | 68.12 | 69.86 | 68.05 | 69.50 | 1,142,690 | +1.38(+2.03%) |
Dec 16, 2013 | 68.00 | 69.00 | 67.51 | 68.12 | 617,550 | +0.39(+0.58%) |
Dec 13, 2013 | 68.26 | 68.31 | 67.10 | 67.73 | 810,609 | -0.32(-0.47%) |
Dec 12, 2013 | 66.97 | 68.64 | 66.75 | 68.05 | 973,372 | +1.06(+1.58%) |
Dec 11, 2013 | 68.63 | 68.63 | 66.69 | 66.99 | 771,136 | -1.44(-2.10%) |
Dec 10, 2013 | 69.08 | 69.08 | 68.00 | 68.43 | 829,863 | -0.64(-0.93%) |
Dec 09, 2013 | 69.78 | 69.91 | 68.08 | 69.07 | 838,623 | -0.61(-0.88%) |
Dec 06, 2013 | 71.49 | 71.49 | 68.80 | 69.68 | 0 | -1.11(-1.57%) |
Dec 05, 2013 | 69.26 | 71.67 | 69.21 | 70.79 | 0 | +1.13(+1.62%) |
Dec 04, 2013 | 70.28 | 70.28 | 68.37 | 69.66 | 0 | -0.82(-1.16%) |
Dec 03, 2013 | 71.25 | 72.15 | 69.95 | 70.48 | 0 | -1.21(-1.69%) |
Dec 02, 2013 | 72.03 | 72.89 | 70.68 | 71.69 | 0 | -0.47(-0.65%) |
Nov 29, 2013 | 72.99 | 72.99 | 71.53 | 72.16 | 0 | -0.55(-0.76%) |
Nov 27, 2013 | 73.04 | 73.67 | 72.06 | 72.71 | 0 | -0.37(-0.51%) |
Nov 26, 2013 | 71.07 | 73.24 | 70.78 | 73.08 | 1,730,404 | +2.05(+2.89%) |
Nov 25, 2013 | 72.84 | 74.97 | 70.05 | 71.03 | 0 | -2.53(-3.44%) |
Nov 22, 2013 | 69.47 | 74.76 | 69.01 | 73.56 | 0 | +13.66(+22.80%) |
Nov 21, 2013 | 62.95 | 62.99 | 59.68 | 59.90 | 3,250,472 | -2.63(-4.21%) |
Nov 20, 2013 | 63.10 | 63.75 | 62.45 | 62.53 | 0 | -0.37(-0.59%) |
Nov 19, 2013 | 63.03 | 63.59 | 62.48 | 62.90 | 0 | +0.19(+0.30%) |
Nov 18, 2013 | 63.55 | 64.60 | 62.49 | 62.71 | 0 | -0.63(-0.99%) |
Nov 15, 2013 | 63.46 | 63.52 | 62.71 | 63.34 | 0 | +0.79(+1.26%) |
Nov 14, 2013 | 61.92 | 62.60 | 61.37 | 62.55 | 0 | +1.52(+2.49%) |
Nov 12, 2013 | 60.87 | 61.75 | 60.60 | 61.03 | 0 | +0.09(+0.15%) |
Nov 11, 2013 | 60.34 | 61.45 | 59.92 | 60.94 | 0 | +0.64(+1.06%) |
Nov 08, 2013 | 61.99 | 62.36 | 59.50 | 60.30 | 0 | -1.43(-2.31%) |
Nov 07, 2013 | 63.77 | 65.15 | 61.39 | 61.73 | 0 | -1.92(-3.02%) |
Nov 06, 2013 | 64.52 | 64.70 | 63.10 | 63.65 | 0 | -0.33(-0.52%) |
Nov 05, 2013 | 63.00 | 64.50 | 62.59 | 63.98 | 0 | +0.93(+1.48%) |
Nov 04, 2013 | 62.57 | 63.92 | 61.97 | 63.05 | 0 | +0.61(+0.98%) |
Nov 01, 2013 | 62.89 | 64.34 | 62.12 | 62.44 | 0 | -0.27(-0.43%) |
Oct 31, 2013 | 62.65 | 63.07 | 61.72 | 62.71 | 0 | -0.12(-0.19%) |
Oct 30, 2013 | 62.17 | 63.23 | 61.91 | 62.83 | 0 | +1.19(+1.93%) |
Oct 29, 2013 | 61.25 | 61.97 | 59.50 | 61.64 | 0 | +0.68(+1.12%) |
Oct 28, 2013 | 62.26 | 62.59 | 60.49 | 60.96 | 0 | -1.00(-1.61%) |
Oct 25, 2013 | 64.16 | 64.46 | 61.93 | 61.96 | 0 | -1.81(-2.84%) |
Oct 24, 2013 | 62.26 | 63.83 | 62.10 | 63.77 | 842,782 | +1.74(+2.81%) |
Oct 23, 2013 | 62.75 | 62.76 | 61.21 | 62.03 | 0 | -0.96(-1.52%) |
Oct 22, 2013 | 62.95 | 64.50 | 62.14 | 62.99 | 0 | +0.31(+0.49%) |
Oct 21, 2013 | 62.07 | 63.33 | 61.61 | 62.68 | 0 | +0.80(+1.29%) |
Oct 18, 2013 | 63.23 | 63.49 | 61.71 | 61.88 | 1,131,785 | -0.74(-1.18%) |
Oct 17, 2013 | 59.13 | 62.91 | 59.13 | 62.62 | 0 | +3.43(+5.79%) |
Oct 16, 2013 | 57.92 | 59.47 | 57.80 | 59.19 | 0 | +1.69(+2.94%) |
Oct 15, 2013 | 59.13 | 59.13 | 57.16 | 57.50 | 0 | -1.85(-3.12%) |
Oct 14, 2013 | 58.66 | 59.57 | 58.11 | 59.35 | 667,573 | -0.10(-0.17%) |
Oct 11, 2013 | 59.43 | 60.36 | 59.03 | 59.45 | 0 | +0.23(+0.39%) |
Oct 10, 2013 | 57.45 | 59.40 | 57.01 | 59.22 | 0 | +2.54(+4.48%) |
Oct 09, 2013 | 57.16 | 57.51 | 54.93 | 56.68 | 0 | -0.24(-0.42%) |
Oct 08, 2013 | 60.53 | 61.25 | 55.62 | 56.92 | 0 | -3.12(-5.20%) |
Oct 07, 2013 | 61.23 | 62.61 | 59.51 | 60.04 | 1,853,118 | -2.91(-4.62%) |
Oct 04, 2013 | 60.82 | 63.77 | 60.53 | 62.95 | 0 | +2.29(+3.78%) |
Oct 03, 2013 | 61.11 | 61.98 | 59.91 | 60.66 | 926,766 | -0.80(-1.30%) |
Oct 02, 2013 | 60.30 | 61.92 | 60.30 | 61.46 | 0 | -0.04(-0.07%) |