Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 70.78 | 70.03 | 70.03 | 70.03 | 1,191,342 | -0.71(-1.00%) |
Dec 30, 2013 | 70.18 | 70.80 | 70.07 | 70.74 | 845,454 | +0.32(+0.45%) |
Dec 27, 2013 | 70.29 | 70.59 | 70.21 | 70.42 | 653,660 | +0.45(+0.64%) |
Dec 26, 2013 | 70.23 | 70.23 | 69.74 | 69.98 | 535,585 | +0.02(+0.03%) |
Dec 24, 2013 | 70.02 | 70.29 | 69.75 | 69.95 | 441,815 | +0.13(+0.18%) |
Dec 23, 2013 | 70.34 | 70.53 | 69.66 | 69.83 | 1,066,820 | -0.35(-0.51%) |
Dec 20, 2013 | 70.01 | 70.35 | 69.84 | 70.18 | 1,518,650 | +0.32(+0.45%) |
Dec 19, 2013 | 70.50 | 70.59 | 69.64 | 69.86 | 1,171,407 | -0.65(-0.92%) |
Dec 18, 2013 | 69.72 | 70.53 | 69.12 | 70.51 | 2,082,686 | +0.88(+1.26%) |
Dec 17, 2013 | 70.35 | 70.42 | 69.11 | 69.64 | 1,297,621 | -0.83(-1.18%) |
Dec 16, 2013 | 70.61 | 71.15 | 70.21 | 70.47 | 1,026,944 | +0.07(+0.10%) |
Dec 13, 2013 | 70.62 | 70.72 | 70.16 | 70.40 | 767,235 | -0.05(-0.06%) |
Dec 12, 2013 | 71.56 | 71.82 | 70.36 | 70.44 | 1,849,902 | -0.97(-1.36%) |
Dec 11, 2013 | 71.42 | 72.20 | 71.29 | 71.42 | 1,007,768 | +0.07(+0.10%) |
Dec 10, 2013 | 72.23 | 72.24 | 71.04 | 71.35 | 1,654,433 | -0.96(-1.33%) |
Dec 09, 2013 | 72.37 | 73.05 | 72.09 | 72.31 | 2,137,000 | -0.04(-0.05%) |
Dec 06, 2013 | 70.67 | 72.40 | 70.60 | 72.35 | 2,285,828 | +2.17(+3.10%) |
Dec 05, 2013 | 70.55 | 70.66 | 69.89 | 70.17 | 2,069,406 | -0.66(-0.94%) |
Dec 04, 2013 | 70.01 | 70.96 | 69.51 | 70.84 | 2,669,684 | +0.41(+0.58%) |
Dec 03, 2013 | 69.70 | 70.44 | 69.86 | 70.43 | 1,065,651 | +0.57(+0.82%) |
Dec 02, 2013 | 70.53 | 70.53 | 69.71 | 69.86 | 1,398,822 | -0.48(-0.69%) |
Nov 29, 2013 | 70.56 | 70.78 | 70.24 | 70.34 | 381,162 | +0.01(+0.01%) |
Nov 27, 2013 | 70.37 | 70.49 | 69.83 | 70.33 | 898,159 | +0.11(+0.16%) |
Nov 26, 2013 | 69.90 | 70.57 | 69.82 | 70.22 | 1,666,152 | +0.28(+0.40%) |
Nov 25, 2013 | 69.94 | 70.37 | 69.62 | 69.94 | 1,810,954 | -0.80(-1.13%) |
Nov 22, 2013 | 70.82 | 71.00 | 70.49 | 70.74 | 1,263,849 | -0.16(-0.22%) |
Nov 21, 2013 | 70.13 | 71.05 | 69.98 | 70.90 | 1,577,494 | +1.06(+1.51%) |
Nov 20, 2013 | 69.46 | 70.22 | 69.46 | 69.84 | 966,961 | +0.32(+0.47%) |
Nov 19, 2013 | 69.67 | 69.98 | 69.48 | 69.52 | 1,161,054 | -0.41(-0.58%) |
Nov 18, 2013 | 70.81 | 70.81 | 69.79 | 69.92 | 2,103,590 | -0.74(-1.05%) |
Nov 15, 2013 | 70.02 | 70.67 | 69.98 | 70.66 | 1,832,920 | +0.50(+0.71%) |
Nov 14, 2013 | 69.51 | 70.20 | 69.49 | 70.16 | 1,359,320 | +0.39(+0.56%) |
Nov 13, 2013 | 68.42 | 69.83 | 68.42 | 69.77 | 1,650,544 | +1.04(+1.52%) |
Nov 12, 2013 | 67.95 | 68.79 | 67.88 | 68.73 | 1,287,919 | +0.60(+0.89%) |
Nov 11, 2013 | 67.79 | 68.43 | 67.77 | 68.13 | 1,228,174 | +0.27(+0.40%) |
Nov 08, 2013 | 68.13 | 68.28 | 67.39 | 67.85 | 1,934,812 | -0.47(-0.69%) |
Nov 07, 2013 | 69.18 | 69.60 | 68.21 | 68.32 | 1,416,615 | -0.75(-1.09%) |
Nov 06, 2013 | 68.40 | 69.46 | 68.06 | 69.08 | 2,119,868 | +1.01(+1.49%) |
Nov 05, 2013 | 67.48 | 68.38 | 67.37 | 68.07 | 1,857,439 | +0.34(+0.50%) |
Nov 04, 2013 | 67.91 | 67.98 | 67.03 | 67.73 | 1,532,388 | +0.08(+0.11%) |
Nov 01, 2013 | 67.61 | 68.32 | 67.32 | 67.65 | 2,492,526 | -0.44(-0.64%) |
Oct 31, 2013 | 67.95 | 69.46 | 67.48 | 68.09 | 3,619,300 | +0.04(+0.06%) |
Oct 30, 2013 | 68.25 | 68.38 | 67.81 | 68.05 | 2,686,777 | -0.28(-0.41%) |
Oct 29, 2013 | 67.55 | 68.35 | 67.48 | 68.33 | 2,349,529 | +0.94(+1.40%) |
Oct 28, 2013 | 66.28 | 67.76 | 66.28 | 67.39 | 2,721,365 | +1.00(+1.51%) |
Oct 25, 2013 | 66.28 | 66.63 | 66.09 | 66.38 | 1,390,727 | +0.19(+0.28%) |
Oct 24, 2013 | 65.38 | 66.30 | 65.27 | 66.20 | 1,816,820 | +0.70(+1.07%) |
Oct 23, 2013 | 65.15 | 65.78 | 65.15 | 65.49 | 1,292,375 | +0.04(+0.07%) |
Oct 22, 2013 | 64.35 | 65.68 | 64.28 | 65.45 | 1,744,156 | +1.42(+2.21%) |
Oct 21, 2013 | 64.09 | 64.15 | 63.73 | 64.03 | 874,690 | -0.19(-0.29%) |
Oct 18, 2013 | 63.92 | 64.41 | 63.82 | 64.22 | 2,221,015 | +0.37(+0.59%) |
Oct 17, 2013 | 63.18 | 63.92 | 62.55 | 63.84 | 2,545,402 | -0.32(-0.50%) |
Oct 16, 2013 | 63.05 | 64.20 | 63.00 | 64.17 | 1,696,460 | +1.41(+2.24%) |
Oct 15, 2013 | 63.06 | 63.24 | 62.66 | 62.76 | 860,868 | -0.51(-0.80%) |
Oct 14, 2013 | 62.83 | 63.33 | 62.76 | 63.27 | 896,679 | +0.13(+0.20%) |
Oct 11, 2013 | 62.39 | 63.15 | 62.31 | 63.14 | 822,412 | +0.60(+0.96%) |
Oct 10, 2013 | 61.99 | 62.56 | 61.68 | 62.54 | 1,098,120 | +1.15(+1.88%) |
Oct 09, 2013 | 61.03 | 62.04 | 60.89 | 61.39 | 2,018,004 | +0.36(+0.59%) |
Oct 08, 2013 | 61.01 | 61.75 | 60.06 | 61.03 | 1,776,577 | -0.10(-0.16%) |
Oct 07, 2013 | 60.99 | 61.48 | 60.22 | 61.13 | 1,594,366 | +0.04(+0.06%) |
Oct 04, 2013 | 61.89 | 61.99 | 61.01 | 61.09 | 1,984,245 | -0.84(-1.35%) |
Oct 03, 2013 | 61.90 | 62.72 | 61.17 | 61.93 | 2,422,424 | +0.01(+0.01%) |
Oct 02, 2013 | 61.51 | 61.93 | 60.97 | 61.92 | 1,834,015 | +0.40(+0.66%) |