Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 74.30 | 74.37 | 74.37 | 74.37 | 1,358,320 | +0.07(+0.10%) |
Dec 30, 2013 | 74.12 | 74.38 | 73.42 | 74.30 | 1,083,694 | +0.30(+0.41%) |
Dec 27, 2013 | 74.71 | 74.71 | 73.80 | 74.00 | 1,089,687 | -0.43(-0.58%) |
Dec 26, 2013 | 74.15 | 74.64 | 73.91 | 74.43 | 770,392 | +0.57(+0.77%) |
Dec 24, 2013 | 74.08 | 74.19 | 73.44 | 73.86 | 914,449 | -0.17(-0.23%) |
Dec 23, 2013 | 74.10 | 74.59 | 73.63 | 74.03 | 2,978,677 | +0.76(+1.04%) |
Dec 20, 2013 | 71.84 | 73.39 | 71.84 | 73.27 | 2,795,000 | +1.87(+2.62%) |
Dec 19, 2013 | 71.52 | 72.12 | 71.29 | 71.40 | 1,065,928 | -0.43(-0.60%) |
Dec 18, 2013 | 70.10 | 71.87 | 69.73 | 71.83 | 3,365,742 | +1.94(+2.77%) |
Dec 17, 2013 | 70.95 | 70.95 | 69.62 | 69.89 | 1,969,148 | -0.82(-1.16%) |
Dec 16, 2013 | 70.58 | 71.86 | 70.58 | 70.72 | 1,682,341 | +0.13(+0.19%) |
Dec 13, 2013 | 71.11 | 71.11 | 70.06 | 70.58 | 1,839,645 | -0.08(-0.11%) |
Dec 12, 2013 | 70.11 | 71.22 | 70.11 | 70.66 | 1,818,707 | +0.50(+0.71%) |
Dec 11, 2013 | 71.90 | 71.90 | 69.99 | 70.16 | 6,043,333 | -1.79(-2.48%) |
Dec 10, 2013 | 72.37 | 72.67 | 71.29 | 71.94 | 3,818,262 | -0.61(-0.84%) |
Dec 09, 2013 | 72.80 | 73.37 | 72.31 | 72.55 | 2,303,831 | -0.17(-0.23%) |
Dec 06, 2013 | 72.84 | 73.00 | 71.83 | 72.72 | 0 | +0.60(+0.83%) |
Dec 05, 2013 | 71.99 | 72.64 | 71.85 | 72.12 | 2,066,789 | -0.15(-0.21%) |
Dec 04, 2013 | 71.80 | 72.57 | 71.50 | 72.27 | 1,562,788 | -0.00(-0.00%) |
Dec 03, 2013 | 73.11 | 73.27 | 72.08 | 72.27 | 2,744,743 | -1.33(-1.81%) |
Dec 02, 2013 | 73.21 | 73.69 | 72.94 | 73.61 | 2,056,387 | +0.19(+0.25%) |
Nov 29, 2013 | 73.39 | 73.73 | 73.30 | 73.42 | 0 | +0.27(+0.37%) |
Nov 27, 2013 | 73.36 | 73.45 | 72.73 | 73.15 | 0 | -0.04(-0.05%) |
Nov 26, 2013 | 72.97 | 73.19 | 72.55 | 73.19 | 1,933,806 | +0.22(+0.30%) |
Nov 25, 2013 | 72.88 | 73.38 | 72.30 | 72.97 | 2,277,727 | +0.71(+0.98%) |
Nov 22, 2013 | 71.54 | 72.46 | 71.40 | 72.26 | 0 | +2.10(+3.00%) |
Nov 21, 2013 | 69.34 | 70.30 | 69.29 | 70.16 | 2,942,040 | +1.03(+1.49%) |
Nov 20, 2013 | 68.72 | 69.88 | 68.68 | 69.13 | 0 | +0.60(+0.88%) |
Nov 19, 2013 | 68.21 | 68.94 | 67.85 | 68.53 | 0 | +0.06(+0.09%) |
Nov 18, 2013 | 69.54 | 70.04 | 68.24 | 68.47 | 0 | -1.07(-1.54%) |
Nov 15, 2013 | 68.78 | 69.54 | 68.42 | 69.54 | 0 | +0.93(+1.36%) |
Nov 14, 2013 | 68.13 | 68.91 | 67.90 | 68.61 | 2,095,513 | +0.51(+0.75%) |
Nov 13, 2013 | 67.01 | 68.10 | 66.81 | 68.10 | 4,280,307 | +0.53(+0.79%) |
Nov 12, 2013 | 67.13 | 67.59 | 66.62 | 67.57 | 0 | +0.25(+0.36%) |
Nov 11, 2013 | 67.21 | 67.51 | 66.64 | 67.32 | 0 | +0.45(+0.67%) |
Nov 08, 2013 | 65.19 | 67.10 | 65.19 | 66.88 | 0 | +2.08(+3.21%) |
Nov 07, 2013 | 66.28 | 66.87 | 64.67 | 64.79 | 5,507,876 | -1.07(-1.62%) |
Nov 06, 2013 | 68.13 | 68.18 | 65.78 | 65.86 | 5,107,203 | -1.98(-2.92%) |
Nov 05, 2013 | 67.51 | 68.06 | 66.96 | 67.84 | 1,727,078 | +0.47(+0.70%) |
Nov 04, 2013 | 68.06 | 68.06 | 67.27 | 67.36 | 1,556,569 | -0.13(-0.19%) |
Nov 01, 2013 | 67.54 | 67.74 | 66.82 | 67.49 | 0 | +0.24(+0.36%) |
Oct 31, 2013 | 67.72 | 68.26 | 66.86 | 67.25 | 3,919,630 | -0.63(-0.93%) |
Oct 30, 2013 | 69.31 | 69.70 | 67.62 | 67.88 | 6,177,244 | -1.42(-2.06%) |
Oct 29, 2013 | 69.32 | 69.35 | 68.43 | 69.31 | 2,333,642 | +0.01(+0.01%) |
Oct 28, 2013 | 69.58 | 69.82 | 68.94 | 69.30 | 1,687,214 | +0.02(+0.03%) |
Oct 25, 2013 | 69.50 | 69.50 | 68.62 | 69.28 | 0 | +0.07(+0.10%) |
Oct 24, 2013 | 68.83 | 69.47 | 68.76 | 69.21 | 1,980,133 | +0.72(+1.05%) |
Oct 23, 2013 | 67.81 | 68.51 | 67.42 | 68.49 | 2,612,178 | +0.34(+0.50%) |
Oct 22, 2013 | 66.98 | 68.29 | 66.72 | 68.15 | 3,540,553 | +1.50(+2.25%) |
Oct 21, 2013 | 67.87 | 67.96 | 66.38 | 66.65 | 3,096,297 | -1.08(-1.59%) |
Oct 18, 2013 | 68.70 | 68.70 | 66.98 | 67.73 | 3,397,775 | -0.52(-0.76%) |
Oct 17, 2013 | 67.49 | 68.35 | 67.16 | 68.25 | 1,335,864 | +0.50(+0.73%) |
Oct 16, 2013 | 66.56 | 68.25 | 66.26 | 67.75 | 4,196,488 | +2.06(+3.13%) |
Oct 15, 2013 | 66.42 | 66.72 | 65.63 | 65.69 | 3,800,758 | -0.57(-0.86%) |
Oct 14, 2013 | 65.40 | 66.40 | 64.80 | 66.26 | 2,311,601 | +0.50(+0.76%) |
Oct 11, 2013 | 66.11 | 66.27 | 65.39 | 65.76 | 0 | -0.23(-0.34%) |
Oct 10, 2013 | 64.89 | 66.03 | 64.85 | 65.99 | 0 | +2.28(+3.58%) |
Oct 09, 2013 | 65.18 | 65.29 | 62.65 | 63.71 | 12,216,395 | -1.38(-2.11%) |
Oct 08, 2013 | 68.13 | 68.28 | 65.08 | 65.08 | 8,479,250 | -2.98(-4.37%) |
Oct 07, 2013 | 69.20 | 69.27 | 68.03 | 68.06 | 3,910,276 | -1.54(-2.22%) |
Oct 04, 2013 | 69.11 | 69.82 | 68.92 | 69.60 | 0 | +0.77(+1.11%) |
Oct 03, 2013 | 69.86 | 69.90 | 68.09 | 68.84 | 5,303,511 | -0.99(-1.42%) |
Oct 02, 2013 | 69.71 | 70.01 | 69.49 | 69.82 | 3,856,605 | -0.20(-0.28%) |