Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 74.96 | 75.11 | 75.11 | 75.11 | 588,800 | +0.52(+0.70%) |
Dec 30, 2013 | 74.85 | 74.99 | 74.51 | 74.59 | 570,196 | -0.23(-0.31%) |
Dec 27, 2013 | 75.16 | 75.18 | 74.58 | 74.82 | 534,994 | +0.37(+0.50%) |
Dec 26, 2013 | 73.86 | 74.47 | 73.86 | 74.45 | 388,828 | +0.45(+0.61%) |
Dec 24, 2013 | 73.94 | 74.00 | 73.80 | 74.00 | 203,939 | +0.38(+0.52%) |
Dec 23, 2013 | 73.79 | 73.92 | 73.59 | 73.62 | 605,936 | +0.76(+1.04%) |
Dec 20, 2013 | 72.71 | 73.08 | 72.70 | 72.86 | 1,318,093 | +0.15(+0.21%) |
Dec 19, 2013 | 72.05 | 72.75 | 71.97 | 72.71 | 2,011,238 | +0.71(+0.99%) |
Dec 18, 2013 | 71.29 | 72.00 | 70.94 | 72.00 | 720,641 | +1.24(+1.75%) |
Dec 17, 2013 | 70.68 | 70.82 | 70.53 | 70.76 | 416,934 | -0.07(-0.10%) |
Dec 16, 2013 | 70.66 | 71.01 | 70.64 | 70.83 | 421,633 | +0.78(+1.11%) |
Dec 13, 2013 | 70.21 | 70.43 | 69.92 | 70.05 | 620,140 | -0.62(-0.88%) |
Dec 12, 2013 | 71.33 | 71.36 | 70.46 | 70.67 | 1,793,982 | -0.45(-0.63%) |
Dec 11, 2013 | 71.37 | 71.45 | 70.97 | 71.12 | 900,254 | -0.07(-0.10%) |
Dec 10, 2013 | 71.21 | 71.39 | 71.00 | 71.19 | 586,896 | +0.34(+0.48%) |
Dec 09, 2013 | 70.72 | 71.10 | 70.70 | 70.85 | 1,153,252 | +0.34(+0.48%) |
Dec 06, 2013 | 70.55 | 70.64 | 70.34 | 70.51 | 2,121,650 | +1.86(+2.71%) |
Dec 05, 2013 | 68.39 | 68.65 | 68.29 | 68.65 | 848,574 | -0.11(-0.16%) |
Dec 04, 2013 | 68.44 | 68.83 | 68.42 | 68.76 | 701,404 | -0.60(-0.87%) |
Dec 03, 2013 | 69.12 | 69.38 | 69.01 | 69.36 | 868,636 | -0.12(-0.17%) |
Dec 02, 2013 | 69.51 | 69.86 | 69.39 | 69.48 | 442,732 | -0.46(-0.66%) |
Nov 29, 2013 | 70.10 | 70.44 | 69.94 | 69.94 | 216,222 | +0.02(+0.03%) |
Nov 27, 2013 | 70.21 | 70.26 | 69.68 | 69.92 | 448,630 | -0.19(-0.27%) |
Nov 26, 2013 | 70.70 | 70.74 | 69.82 | 70.11 | 968,422 | -0.76(-1.07%) |
Nov 25, 2013 | 71.05 | 71.21 | 70.83 | 70.87 | 406,952 | -0.53(-0.74%) |
Nov 22, 2013 | 71.25 | 71.46 | 71.16 | 71.40 | 526,703 | +0.35(+0.49%) |
Nov 21, 2013 | 71.14 | 71.18 | 70.85 | 71.05 | 563,078 | +0.39(+0.55%) |
Nov 20, 2013 | 71.30 | 71.41 | 70.51 | 70.66 | 735,251 | +0.17(+0.24%) |
Nov 19, 2013 | 70.55 | 70.69 | 70.40 | 70.49 | 532,596 | -0.03(-0.04%) |
Nov 18, 2013 | 71.45 | 71.45 | 70.43 | 70.52 | 692,589 | +0.11(+0.16%) |
Nov 15, 2013 | 70.23 | 70.44 | 70.08 | 70.41 | 815,934 | +1.36(+1.97%) |
Nov 14, 2013 | 68.73 | 69.20 | 68.64 | 69.05 | 1,412,586 | +0.05(+0.07%) |
Nov 12, 2013 | 68.75 | 69.01 | 68.68 | 69.00 | 1,327,850 | -0.12(-0.17%) |
Nov 11, 2013 | 69.08 | 69.21 | 68.92 | 69.12 | 548,509 | +0.29(+0.42%) |
Nov 08, 2013 | 68.52 | 68.84 | 68.36 | 68.83 | 964,636 | -0.15(-0.22%) |
Nov 07, 2013 | 69.61 | 69.66 | 68.96 | 68.98 | 719,754 | -0.94(-1.34%) |
Nov 06, 2013 | 70.43 | 70.53 | 69.77 | 69.92 | 1,380,707 | +0.13(+0.19%) |
Nov 05, 2013 | 69.75 | 69.89 | 69.39 | 69.79 | 486,818 | -0.24(-0.34%) |
Nov 04, 2013 | 70.14 | 70.14 | 69.80 | 70.03 | 910,247 | -0.03(-0.04%) |
Nov 01, 2013 | 69.88 | 70.06 | 69.54 | 70.06 | 2,585,333 | +0.54(+0.78%) |
Oct 31, 2013 | 69.63 | 69.76 | 69.20 | 69.52 | 2,797,089 | -3.28(-4.51%) |
Oct 30, 2013 | 73.47 | 73.49 | 72.69 | 72.80 | 1,678,219 | +0.07(+0.10%) |
Oct 29, 2013 | 72.92 | 72.98 | 72.51 | 72.73 | 573,238 | +0.56(+0.78%) |
Oct 28, 2013 | 72.16 | 72.33 | 72.04 | 72.17 | 398,311 | -0.18(-0.25%) |
Oct 25, 2013 | 72.53 | 72.59 | 72.11 | 72.35 | 726,768 | +0.71(+0.99%) |
Oct 24, 2013 | 71.86 | 71.86 | 71.51 | 71.64 | 724,273 | +0.61(+0.86%) |
Oct 23, 2013 | 71.18 | 71.23 | 70.91 | 71.03 | 599,962 | -0.20(-0.28%) |
Oct 22, 2013 | 70.78 | 71.35 | 70.75 | 71.23 | 1,114,229 | +0.74(+1.05%) |
Oct 21, 2013 | 70.00 | 70.64 | 69.92 | 70.49 | 1,110,619 | +0.48(+0.69%) |
Oct 18, 2013 | 69.96 | 70.30 | 69.88 | 70.01 | 1,508,046 | +0.32(+0.46%) |
Oct 17, 2013 | 68.83 | 69.71 | 68.81 | 69.69 | 1,790,120 | +0.81(+1.18%) |
Oct 16, 2013 | 69.19 | 69.33 | 68.75 | 68.88 | 1,231,589 | +0.47(+0.69%) |
Oct 15, 2013 | 68.25 | 68.68 | 68.24 | 68.41 | 1,247,664 | +0.21(+0.31%) |
Oct 14, 2013 | 68.00 | 68.20 | 67.87 | 68.20 | 447,076 | +0.47(+0.69%) |
Oct 11, 2013 | 67.54 | 67.75 | 67.36 | 67.73 | 371,811 | +0.31(+0.46%) |
Oct 10, 2013 | 66.99 | 67.44 | 66.87 | 67.42 | 692,012 | +1.08(+1.63%) |
Oct 09, 2013 | 66.59 | 66.65 | 66.00 | 66.34 | 656,437 | -0.46(-0.69%) |
Oct 08, 2013 | 67.40 | 67.52 | 66.79 | 66.80 | 635,780 | -0.83(-1.23%) |
Oct 07, 2013 | 67.38 | 67.96 | 67.38 | 67.63 | 537,912 | -0.71(-1.04%) |
Oct 04, 2013 | 68.24 | 68.48 | 68.15 | 68.34 | 397,119 | -0.07(-0.10%) |
Oct 03, 2013 | 68.32 | 68.52 | 68.25 | 68.41 | 623,370 | -0.17(-0.25%) |
Oct 02, 2013 | 68.29 | 68.58 | 67.96 | 68.58 | 365,396 | +0.19(+0.28%) |