Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 72.01 | 71.13 | 71.13 | 71.13 | 460,729 | -0.76(-1.06%) |
Dec 30, 2013 | 71.78 | 72.16 | 71.12 | 71.89 | 329,831 | +0.47(+0.66%) |
Dec 27, 2013 | 71.80 | 72.04 | 71.07 | 71.42 | 347,959 | -0.47(-0.66%) |
Dec 26, 2013 | 72.57 | 73.10 | 71.65 | 71.89 | 337,217 | -0.26(-0.35%) |
Dec 24, 2013 | 72.28 | 72.54 | 71.97 | 72.15 | 147,328 | -0.09(-0.12%) |
Dec 23, 2013 | 72.36 | 72.56 | 71.97 | 72.24 | 403,626 | +0.53(+0.75%) |
Dec 20, 2013 | 71.49 | 72.03 | 71.28 | 71.71 | 1,486,908 | +0.32(+0.45%) |
Dec 19, 2013 | 71.19 | 71.53 | 70.89 | 71.38 | 581,962 | +0.05(+0.07%) |
Dec 18, 2013 | 70.79 | 71.48 | 69.43 | 71.33 | 679,578 | +0.82(+1.16%) |
Dec 17, 2013 | 69.88 | 70.63 | 69.02 | 70.51 | 725,164 | +0.90(+1.30%) |
Dec 16, 2013 | 70.04 | 70.07 | 68.96 | 69.61 | 777,983 | -0.09(-0.13%) |
Dec 13, 2013 | 69.97 | 70.26 | 69.37 | 69.70 | 361,206 | -0.04(-0.05%) |
Dec 12, 2013 | 70.38 | 70.74 | 69.65 | 69.73 | 541,540 | -0.72(-1.02%) |
Dec 11, 2013 | 70.70 | 70.75 | 70.15 | 70.45 | 620,069 | +0.04(+0.06%) |
Dec 10, 2013 | 69.76 | 70.50 | 69.50 | 70.41 | 432,719 | +0.37(+0.52%) |
Dec 09, 2013 | 69.97 | 70.53 | 69.67 | 70.04 | 454,095 | +0.32(+0.46%) |
Dec 06, 2013 | 69.09 | 69.76 | 68.84 | 69.72 | 251,818 | +1.39(+2.03%) |
Dec 05, 2013 | 67.71 | 68.39 | 67.28 | 68.33 | 434,016 | +0.79(+1.17%) |
Dec 04, 2013 | 67.40 | 67.93 | 67.05 | 67.54 | 339,692 | -0.11(-0.17%) |
Dec 03, 2013 | 67.82 | 68.43 | 67.45 | 67.65 | 526,793 | -0.27(-0.40%) |
Dec 02, 2013 | 68.31 | 68.72 | 67.78 | 67.92 | 374,630 | -0.36(-0.53%) |
Nov 29, 2013 | 68.64 | 69.01 | 68.25 | 68.28 | 163,165 | -0.12(-0.17%) |
Nov 27, 2013 | 69.10 | 69.41 | 68.06 | 68.40 | 301,197 | -0.69(-1.00%) |
Nov 26, 2013 | 68.50 | 69.42 | 68.49 | 69.08 | 443,348 | +0.52(+0.75%) |
Nov 25, 2013 | 68.38 | 68.74 | 68.28 | 68.57 | 310,911 | +0.21(+0.31%) |
Nov 22, 2013 | 67.91 | 68.43 | 67.75 | 68.36 | 360,051 | +0.57(+0.84%) |
Nov 21, 2013 | 66.94 | 67.90 | 66.92 | 67.79 | 390,486 | +0.98(+1.47%) |
Nov 20, 2013 | 66.85 | 67.50 | 66.47 | 66.81 | 273,885 | +0.16(+0.24%) |
Nov 19, 2013 | 67.79 | 68.00 | 66.43 | 66.65 | 389,678 | -1.15(-1.70%) |
Nov 18, 2013 | 67.71 | 68.22 | 67.56 | 67.81 | 385,010 | +0.10(+0.15%) |
Nov 15, 2013 | 67.69 | 68.10 | 67.19 | 67.70 | 443,123 | -0.04(-0.07%) |
Nov 14, 2013 | 67.03 | 68.07 | 66.99 | 67.75 | 381,675 | +0.90(+1.34%) |
Nov 13, 2013 | 65.54 | 66.89 | 65.54 | 66.85 | 449,703 | +1.09(+1.66%) |
Nov 12, 2013 | 65.88 | 66.26 | 65.41 | 65.76 | 370,130 | +0.10(+0.15%) |
Nov 11, 2013 | 65.14 | 65.75 | 64.82 | 65.66 | 565,084 | +0.99(+1.54%) |
Nov 08, 2013 | 64.14 | 64.71 | 63.59 | 64.67 | 649,780 | +0.14(+0.22%) |
Nov 07, 2013 | 66.94 | 67.04 | 64.44 | 64.52 | 639,121 | -2.13(-3.20%) |
Nov 06, 2013 | 67.15 | 67.19 | 66.29 | 66.65 | 460,272 | -0.31(-0.47%) |
Nov 05, 2013 | 68.05 | 68.34 | 66.35 | 66.97 | 595,281 | -1.41(-2.06%) |
Nov 04, 2013 | 68.42 | 68.63 | 67.61 | 68.37 | 636,951 | +0.40(+0.58%) |
Nov 01, 2013 | 67.36 | 68.13 | 66.85 | 67.98 | 458,201 | +0.96(+1.44%) |
Oct 31, 2013 | 67.29 | 67.46 | 66.59 | 67.01 | 457,481 | -0.28(-0.41%) |
Oct 30, 2013 | 68.15 | 68.32 | 67.06 | 67.29 | 401,471 | -0.73(-1.08%) |
Oct 29, 2013 | 66.77 | 68.09 | 66.57 | 68.02 | 493,991 | +1.25(+1.87%) |
Oct 28, 2013 | 66.65 | 67.09 | 66.51 | 66.77 | 456,835 | +0.30(+0.45%) |
Oct 25, 2013 | 66.90 | 67.13 | 65.81 | 66.47 | 466,520 | -0.48(-0.71%) |
Oct 24, 2013 | 66.62 | 67.14 | 65.44 | 66.95 | 875,283 | +0.57(+0.86%) |
Oct 23, 2013 | 67.05 | 68.01 | 65.79 | 66.39 | 1,646,505 | -4.03(-5.72%) |
Oct 22, 2013 | 69.98 | 71.00 | 69.92 | 70.41 | 867,830 | +0.76(+1.09%) |
Oct 21, 2013 | 69.55 | 69.71 | 69.20 | 69.65 | 489,588 | +0.41(+0.59%) |
Oct 18, 2013 | 69.22 | 69.47 | 68.44 | 69.24 | 407,317 | +0.49(+0.72%) |
Oct 17, 2013 | 67.49 | 68.82 | 67.49 | 68.75 | 902,637 | +1.24(+1.84%) |
Oct 16, 2013 | 65.59 | 67.57 | 65.29 | 67.51 | 976,052 | +2.50(+3.84%) |
Oct 15, 2013 | 65.27 | 65.64 | 64.86 | 65.01 | 359,393 | -0.65(-0.99%) |
Oct 14, 2013 | 65.47 | 65.80 | 65.02 | 65.66 | 293,532 | -0.16(-0.25%) |
Oct 11, 2013 | 64.63 | 65.87 | 64.48 | 65.82 | 296,673 | +0.98(+1.51%) |
Oct 10, 2013 | 64.13 | 64.85 | 63.84 | 64.85 | 338,325 | +1.44(+2.28%) |
Oct 09, 2013 | 63.41 | 63.81 | 63.07 | 63.40 | 350,082 | +0.12(+0.19%) |
Oct 08, 2013 | 64.40 | 64.81 | 63.24 | 63.28 | 414,961 | -1.23(-1.90%) |
Oct 07, 2013 | 65.10 | 65.47 | 64.45 | 64.51 | 468,025 | -0.94(-1.44%) |
Oct 04, 2013 | 65.02 | 65.59 | 64.76 | 65.45 | 566,481 | +0.61(+0.95%) |
Oct 03, 2013 | 64.66 | 64.94 | 63.75 | 64.84 | 896,987 | +0.02(+0.03%) |
Oct 02, 2013 | 64.17 | 64.82 | 63.90 | 64.82 | 735,240 | +0.39(+0.60%) |