Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 69.20 | 69.62 | 69.62 | 69.62 | 47,100 | +0.36(+0.52%) |
Dec 30, 2013 | 69.80 | 69.92 | 69.14 | 69.26 | 47,033 | -0.24(-0.35%) |
Dec 27, 2013 | 69.50 | 70.00 | 69.30 | 69.50 | 42,003 | +1.08(+1.58%) |
Dec 26, 2013 | 68.77 | 68.79 | 68.31 | 68.42 | 23,931 | +0.43(+0.63%) |
Dec 24, 2013 | 67.89 | 67.99 | 67.60 | 67.99 | 33,137 | -0.09(-0.13%) |
Dec 23, 2013 | 68.17 | 68.25 | 67.68 | 68.08 | 70,702 | -0.20(-0.29%) |
Dec 20, 2013 | 68.22 | 68.45 | 67.96 | 68.28 | 119,169 | +0.30(+0.44%) |
Dec 19, 2013 | 68.22 | 68.32 | 67.86 | 67.98 | 95,304 | -0.33(-0.48%) |
Dec 18, 2013 | 68.98 | 69.07 | 68.10 | 68.31 | 203,944 | +0.02(+0.03%) |
Dec 17, 2013 | 69.56 | 69.72 | 68.20 | 68.29 | 76,759 | -1.64(-2.35%) |
Dec 16, 2013 | 70.12 | 70.29 | 69.67 | 69.93 | 29,651 | -0.05(-0.07%) |
Dec 13, 2013 | 70.57 | 70.57 | 69.86 | 69.98 | 31,527 | -0.13(-0.19%) |
Dec 12, 2013 | 70.52 | 70.54 | 69.68 | 70.11 | 65,449 | -2.02(-2.80%) |
Dec 11, 2013 | 72.28 | 72.32 | 71.93 | 72.13 | 17,351 | +0.07(+0.10%) |
Dec 10, 2013 | 72.44 | 72.54 | 71.60 | 72.06 | 41,669 | +0.19(+0.26%) |
Dec 09, 2013 | 72.14 | 72.31 | 71.72 | 71.87 | 16,221 | +0.18(+0.25%) |
Dec 06, 2013 | 72.18 | 72.22 | 71.49 | 71.69 | 33,613 | -0.24(-0.33%) |
Dec 05, 2013 | 71.14 | 72.01 | 71.09 | 71.93 | 34,427 | +0.84(+1.18%) |
Dec 04, 2013 | 70.31 | 71.51 | 70.18 | 71.09 | 35,258 | +1.20(+1.72%) |
Dec 03, 2013 | 69.50 | 69.92 | 69.42 | 69.89 | 52,071 | +0.47(+0.68%) |
Dec 02, 2013 | 70.17 | 70.17 | 69.37 | 69.42 | 42,017 | -0.74(-1.05%) |
Nov 29, 2013 | 70.47 | 70.65 | 70.08 | 70.16 | 28,885 | +0.09(+0.13%) |
Nov 27, 2013 | 70.67 | 70.74 | 69.84 | 70.07 | 58,618 | +0.03(+0.04%) |
Nov 26, 2013 | 70.09 | 70.34 | 69.68 | 70.04 | 60,386 | -0.30(-0.43%) |
Nov 25, 2013 | 70.18 | 70.77 | 70.13 | 70.34 | 50,730 | +0.62(+0.89%) |
Nov 22, 2013 | 70.39 | 70.50 | 69.71 | 69.72 | 108,706 | -0.19(-0.27%) |
Nov 21, 2013 | 70.00 | 70.15 | 69.64 | 69.91 | 57,845 | +0.39(+0.56%) |
Nov 20, 2013 | 69.96 | 70.36 | 69.35 | 69.52 | 78,433 | -0.89(-1.26%) |
Nov 19, 2013 | 70.10 | 70.97 | 70.09 | 70.41 | 32,154 | +0.39(+0.56%) |
Nov 18, 2013 | 70.73 | 70.83 | 69.96 | 70.02 | 66,029 | -1.57(-2.19%) |
Nov 15, 2013 | 71.20 | 71.70 | 70.58 | 71.59 | 61,048 | -0.56(-0.78%) |
Nov 14, 2013 | 71.93 | 72.44 | 71.93 | 72.15 | 24,912 | -0.18(-0.25%) |
Nov 12, 2013 | 72.89 | 72.89 | 72.16 | 72.33 | 21,650 | -1.29(-1.75%) |
Nov 11, 2013 | 73.21 | 73.82 | 73.11 | 73.62 | 13,849 | -0.54(-0.73%) |
Nov 08, 2013 | 73.98 | 74.21 | 73.76 | 74.16 | 20,457 | -0.29(-0.39%) |
Nov 07, 2013 | 73.89 | 74.69 | 73.86 | 74.45 | 24,749 | -0.05(-0.07%) |
Nov 06, 2013 | 74.07 | 74.71 | 74.07 | 74.50 | 36,966 | +1.26(+1.72%) |
Nov 05, 2013 | 72.41 | 73.73 | 72.39 | 73.24 | 395,941 | +0.08(+0.11%) |
Nov 04, 2013 | 72.72 | 73.25 | 72.71 | 73.16 | 45,846 | +0.80(+1.11%) |
Nov 01, 2013 | 72.19 | 72.47 | 71.60 | 72.36 | 18,289 | +0.41(+0.57%) |
Oct 31, 2013 | 72.37 | 72.87 | 71.80 | 71.95 | 41,833 | -1.05(-1.44%) |
Oct 30, 2013 | 73.00 | 73.51 | 72.70 | 73.00 | 108,523 | +0.26(+0.36%) |
Oct 29, 2013 | 72.84 | 73.07 | 72.73 | 72.74 | 11,371 | +0.03(+0.04%) |
Oct 28, 2013 | 72.50 | 73.40 | 72.49 | 72.71 | 20,141 | +0.33(+0.46%) |
Oct 25, 2013 | 71.81 | 72.95 | 71.53 | 72.38 | 38,030 | -0.42(-0.58%) |
Oct 24, 2013 | 72.99 | 73.10 | 72.70 | 72.80 | 236,169 | +0.04(+0.05%) |
Oct 23, 2013 | 73.14 | 73.41 | 72.67 | 72.76 | 37,038 | -0.77(-1.05%) |
Oct 22, 2013 | 72.84 | 73.64 | 72.68 | 73.53 | 27,546 | +0.28(+0.38%) |
Oct 21, 2013 | 72.98 | 73.34 | 72.72 | 73.25 | 90,167 | +0.85(+1.17%) |
Oct 18, 2013 | 72.17 | 72.49 | 72.00 | 72.40 | 22,131 | +0.13(+0.18%) |
Oct 17, 2013 | 70.61 | 72.42 | 70.61 | 72.27 | 48,935 | +2.34(+3.35%) |
Oct 16, 2013 | 69.01 | 70.27 | 68.85 | 69.93 | 60,617 | +0.80(+1.16%) |
Oct 15, 2013 | 68.81 | 69.41 | 68.70 | 69.13 | 108,882 | -0.53(-0.76%) |
Oct 14, 2013 | 69.74 | 70.02 | 69.65 | 69.66 | 87,337 | +0.21(+0.30%) |
Oct 11, 2013 | 69.46 | 69.79 | 69.17 | 69.45 | 182,646 | +0.15(+0.22%) |
Oct 10, 2013 | 68.67 | 69.60 | 68.65 | 69.30 | 227,783 | +0.96(+1.40%) |
Oct 09, 2013 | 68.98 | 69.23 | 68.34 | 68.34 | 312,750 | -1.34(-1.92%) |
Oct 08, 2013 | 69.79 | 70.06 | 69.50 | 69.68 | 30,814 | +1.01(+1.47%) |
Oct 07, 2013 | 68.14 | 68.96 | 68.02 | 68.67 | 31,287 | +0.33(+0.48%) |
Oct 04, 2013 | 69.02 | 69.02 | 67.58 | 68.34 | 41,428 | -0.39(-0.57%) |
Oct 03, 2013 | 69.23 | 69.25 | 68.24 | 68.73 | 36,574 | -1.49(-2.12%) |
Oct 02, 2013 | 70.05 | 70.65 | 69.86 | 70.22 | 13,056 | -0.15(-0.21%) |