Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 66.75 | 66.69 | 66.69 | 66.69 | 795,475 | +0.25(+0.37%) |
Dec 30, 2013 | 65.92 | 66.56 | 65.84 | 66.44 | 760,784 | +0.52(+0.79%) |
Dec 27, 2013 | 66.09 | 66.44 | 65.63 | 65.92 | 789,011 | -0.17(-0.25%) |
Dec 26, 2013 | 66.05 | 66.34 | 65.69 | 66.08 | 637,841 | +0.02(+0.03%) |
Dec 24, 2013 | 66.22 | 66.30 | 65.72 | 66.07 | 333,585 | -0.12(-0.19%) |
Dec 23, 2013 | 66.24 | 66.53 | 65.70 | 66.19 | 1,175,201 | +0.36(+0.55%) |
Dec 20, 2013 | 64.88 | 66.46 | 64.88 | 65.83 | 1,355,596 | +0.39(+0.60%) |
Dec 19, 2013 | 65.39 | 65.77 | 65.21 | 65.44 | 773,445 | -0.08(-0.12%) |
Dec 18, 2013 | 64.38 | 65.57 | 64.01 | 65.52 | 1,616,311 | +1.11(+1.72%) |
Dec 17, 2013 | 64.65 | 64.87 | 64.05 | 64.41 | 1,175,520 | -0.36(-0.56%) |
Dec 16, 2013 | 64.64 | 65.00 | 64.18 | 64.77 | 1,099,089 | +0.46(+0.72%) |
Dec 13, 2013 | 64.68 | 64.77 | 63.26 | 64.31 | 1,587,685 | -0.38(-0.59%) |
Dec 12, 2013 | 65.13 | 65.13 | 64.00 | 64.69 | 1,871,967 | -0.66(-1.02%) |
Dec 11, 2013 | 65.28 | 66.01 | 65.18 | 65.36 | 1,592,741 | +0.19(+0.30%) |
Dec 10, 2013 | 65.36 | 65.37 | 64.66 | 65.16 | 974,158 | -0.26(-0.39%) |
Dec 09, 2013 | 65.52 | 65.83 | 65.06 | 65.42 | 745,243 | +0.16(+0.24%) |
Dec 06, 2013 | 65.00 | 65.48 | 64.93 | 65.26 | 944,694 | +0.87(+1.35%) |
Dec 05, 2013 | 64.64 | 64.89 | 64.30 | 64.39 | 1,263,887 | -0.33(-0.51%) |
Dec 04, 2013 | 65.45 | 65.61 | 64.24 | 64.72 | 2,574,010 | -1.23(-1.87%) |
Dec 03, 2013 | 66.01 | 66.30 | 65.42 | 65.95 | 2,004,494 | -0.35(-0.52%) |
Dec 02, 2013 | 66.39 | 66.66 | 65.92 | 66.30 | 1,283,941 | -0.07(-0.11%) |
Nov 29, 2013 | 66.63 | 67.09 | 66.34 | 66.37 | 672,802 | -0.26(-0.39%) |
Nov 27, 2013 | 66.37 | 66.78 | 65.94 | 66.62 | 1,278,016 | +0.16(+0.24%) |
Nov 26, 2013 | 65.91 | 66.81 | 65.90 | 66.47 | 1,557,186 | +0.84(+1.28%) |
Nov 25, 2013 | 66.16 | 66.42 | 65.49 | 65.62 | 1,059,871 | -0.61(-0.92%) |
Nov 22, 2013 | 65.42 | 66.24 | 65.39 | 66.23 | 1,996,906 | +0.88(+1.35%) |
Nov 21, 2013 | 64.90 | 65.40 | 64.67 | 65.35 | 1,276,922 | +0.63(+0.97%) |
Nov 20, 2013 | 64.36 | 65.26 | 64.02 | 64.72 | 1,445,582 | +0.65(+1.02%) |
Nov 19, 2013 | 64.19 | 64.43 | 63.85 | 64.07 | 1,253,827 | -0.27(-0.41%) |
Nov 18, 2013 | 65.01 | 65.06 | 64.15 | 64.34 | 1,068,857 | -0.72(-1.10%) |
Nov 15, 2013 | 64.66 | 65.05 | 64.04 | 65.05 | 1,755,504 | +0.20(+0.31%) |
Nov 14, 2013 | 64.51 | 65.05 | 64.47 | 64.85 | 1,242,736 | +0.36(+0.56%) |
Nov 13, 2013 | 62.04 | 64.54 | 62.04 | 64.49 | 2,567,668 | +2.08(+3.32%) |
Nov 12, 2013 | 62.32 | 62.76 | 62.28 | 62.41 | 1,069,741 | -0.19(-0.31%) |
Nov 11, 2013 | 62.47 | 62.84 | 62.40 | 62.60 | 1,055,180 | -0.05(-0.08%) |
Nov 08, 2013 | 61.94 | 62.69 | 61.75 | 62.66 | 1,195,429 | +0.57(+0.91%) |
Nov 07, 2013 | 62.97 | 63.21 | 62.00 | 62.09 | 1,549,732 | -0.82(-1.31%) |
Nov 06, 2013 | 62.48 | 62.97 | 62.30 | 62.91 | 1,452,240 | +0.44(+0.71%) |
Nov 05, 2013 | 61.24 | 62.70 | 61.19 | 62.47 | 1,729,821 | +0.54(+0.87%) |
Nov 04, 2013 | 62.11 | 62.53 | 61.52 | 61.93 | 2,021,151 | +0.18(+0.29%) |
Nov 01, 2013 | 62.43 | 62.64 | 61.17 | 61.76 | 4,471,148 | -0.90(-1.44%) |
Oct 31, 2013 | 64.72 | 65.89 | 62.60 | 62.66 | 3,434,740 | -0.37(-0.59%) |
Oct 30, 2013 | 64.46 | 64.56 | 62.85 | 63.03 | 2,061,756 | -1.26(-1.96%) |
Oct 29, 2013 | 63.48 | 64.42 | 63.24 | 64.29 | 2,130,414 | +1.10(+1.75%) |
Oct 28, 2013 | 63.33 | 63.40 | 62.95 | 63.19 | 1,854,643 | +0.04(+0.07%) |
Oct 25, 2013 | 63.25 | 63.56 | 62.78 | 63.14 | 1,163,102 | +0.11(+0.17%) |
Oct 24, 2013 | 63.22 | 63.43 | 62.83 | 63.04 | 1,188,169 | +0.11(+0.17%) |
Oct 23, 2013 | 63.08 | 63.27 | 62.68 | 62.93 | 1,046,155 | -0.58(-0.92%) |
Oct 22, 2013 | 63.20 | 63.83 | 62.97 | 63.51 | 1,382,725 | +0.76(+1.21%) |
Oct 21, 2013 | 63.59 | 63.63 | 62.24 | 62.75 | 1,429,525 | -0.87(-1.36%) |
Oct 18, 2013 | 63.44 | 63.71 | 63.24 | 63.62 | 1,895,379 | +0.30(+0.47%) |
Oct 17, 2013 | 62.64 | 63.43 | 62.13 | 63.32 | 1,488,995 | +0.64(+1.01%) |
Oct 16, 2013 | 62.60 | 62.96 | 62.25 | 62.68 | 1,747,390 | +0.43(+0.69%) |
Oct 15, 2013 | 62.86 | 62.98 | 62.16 | 62.25 | 2,136,332 | -1.02(-1.60%) |
Oct 14, 2013 | 62.31 | 63.27 | 62.31 | 63.27 | 1,187,203 | +0.57(+0.90%) |
Oct 11, 2013 | 62.26 | 62.72 | 61.79 | 62.70 | 1,972,882 | +0.34(+0.54%) |
Oct 10, 2013 | 61.38 | 62.38 | 61.34 | 62.37 | 1,668,202 | +1.64(+2.70%) |
Oct 09, 2013 | 60.80 | 60.98 | 60.26 | 60.72 | 1,726,605 | +0.05(+0.09%) |
Oct 08, 2013 | 61.26 | 61.48 | 60.63 | 60.67 | 1,874,441 | -0.51(-0.84%) |
Oct 07, 2013 | 61.20 | 61.45 | 60.93 | 61.18 | 1,440,577 | -0.61(-0.99%) |
Oct 04, 2013 | 61.36 | 62.01 | 61.22 | 61.79 | 1,856,000 | +0.48(+0.78%) |
Oct 03, 2013 | 62.00 | 62.09 | 61.13 | 61.32 | 1,023,540 | -0.86(-1.38%) |
Oct 02, 2013 | 62.07 | 62.20 | 61.38 | 62.17 | 1,116,498 | -0.08(-0.13%) |