Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 70.54 | 71.00 | 71.00 | 71.00 | 2,447,690 | +0.14(+0.19%) |
Dec 30, 2013 | 70.56 | 70.99 | 69.67 | 70.87 | 2,954,862 | -0.39(-0.55%) |
Dec 27, 2013 | 71.21 | 72.07 | 71.19 | 71.25 | 2,855,765 | +0.31(+0.44%) |
Dec 26, 2013 | 70.36 | 71.27 | 70.15 | 70.94 | 2,778,149 | +0.73(+1.03%) |
Dec 24, 2013 | 69.83 | 70.29 | 69.65 | 70.22 | 1,811,844 | -0.21(-0.29%) |
Dec 23, 2013 | 69.53 | 70.56 | 69.07 | 70.43 | 5,100,760 | +0.86(+1.24%) |
Dec 20, 2013 | 68.90 | 69.93 | 68.74 | 69.56 | 7,854,764 | +0.90(+1.31%) |
Dec 19, 2013 | 67.01 | 69.04 | 66.92 | 68.66 | 12,660,860 | +3.36(+5.14%) |
Dec 18, 2013 | 64.18 | 65.46 | 64.04 | 65.30 | 7,320,944 | +1.40(+2.19%) |
Dec 17, 2013 | 64.36 | 64.59 | 63.87 | 63.91 | 4,727,851 | -0.54(-0.83%) |
Dec 16, 2013 | 64.14 | 64.65 | 63.98 | 64.44 | 4,831,123 | +0.59(+0.92%) |
Dec 13, 2013 | 64.20 | 64.44 | 63.72 | 63.85 | 3,290,243 | -0.12(-0.19%) |
Dec 12, 2013 | 64.36 | 64.66 | 63.94 | 63.97 | 3,782,141 | -0.28(-0.43%) |
Dec 11, 2013 | 65.24 | 65.63 | 64.15 | 64.25 | 3,474,835 | -0.87(-1.34%) |
Dec 10, 2013 | 64.87 | 65.37 | 64.23 | 65.12 | 2,722,013 | +0.24(+0.37%) |
Dec 09, 2013 | 65.23 | 65.62 | 64.78 | 64.88 | 2,818,985 | -0.35(-0.53%) |
Dec 06, 2013 | 65.61 | 65.83 | 64.92 | 65.23 | 3,774,242 | -0.22(-0.34%) |
Dec 05, 2013 | 65.75 | 65.88 | 65.31 | 65.45 | 2,542,325 | -0.24(-0.37%) |
Dec 04, 2013 | 65.20 | 65.94 | 64.89 | 65.69 | 4,111,294 | -0.88(-1.32%) |
Dec 03, 2013 | 65.92 | 66.70 | 65.66 | 66.57 | 2,475,991 | +0.66(+1.00%) |
Dec 02, 2013 | 66.86 | 67.05 | 65.76 | 65.92 | 2,882,548 | -0.98(-1.47%) |
Nov 29, 2013 | 67.14 | 67.58 | 66.79 | 66.90 | 1,807,076 | -0.12(-0.18%) |
Nov 27, 2013 | 66.85 | 67.37 | 66.68 | 67.02 | 2,032,409 | +0.21(+0.31%) |
Nov 26, 2013 | 66.82 | 67.33 | 66.72 | 66.82 | 2,316,311 | +0.14(+0.21%) |
Nov 25, 2013 | 67.20 | 67.33 | 66.54 | 66.68 | 2,157,307 | -0.54(-0.81%) |
Nov 22, 2013 | 67.78 | 67.82 | 67.06 | 67.22 | 2,518,785 | -0.51(-0.75%) |
Nov 21, 2013 | 67.67 | 67.98 | 67.26 | 67.73 | 2,549,260 | +0.23(+0.35%) |
Nov 20, 2013 | 67.77 | 68.48 | 67.24 | 67.50 | 2,834,168 | -0.27(-0.40%) |
Nov 19, 2013 | 67.91 | 68.43 | 67.71 | 67.77 | 3,150,305 | -0.04(-0.06%) |
Nov 18, 2013 | 67.38 | 68.61 | 67.33 | 67.81 | 4,442,568 | +0.43(+0.64%) |
Nov 15, 2013 | 66.90 | 67.80 | 66.85 | 67.38 | 7,377,361 | +0.83(+1.25%) |
Nov 14, 2013 | 66.33 | 67.00 | 65.87 | 66.55 | 4,565,437 | +0.66(+1.00%) |
Nov 12, 2013 | 65.15 | 66.15 | 65.04 | 65.89 | 4,859,850 | +0.70(+1.07%) |
Nov 11, 2013 | 64.90 | 65.38 | 64.77 | 65.19 | 2,059,058 | +0.22(+0.33%) |
Nov 08, 2013 | 65.11 | 65.62 | 64.79 | 64.98 | 3,368,940 | -0.27(-0.41%) |
Nov 07, 2013 | 64.23 | 65.87 | 64.23 | 65.24 | 5,136,410 | +0.44(+0.68%) |
Nov 06, 2013 | 63.42 | 64.97 | 63.41 | 64.80 | 4,943,129 | +1.45(+2.29%) |
Nov 05, 2013 | 62.86 | 63.69 | 62.46 | 63.35 | 3,277,155 | +0.56(+0.89%) |
Nov 04, 2013 | 63.13 | 63.24 | 62.64 | 62.79 | 3,407,578 | -0.25(-0.40%) |
Nov 01, 2013 | 63.81 | 64.04 | 62.97 | 63.04 | 3,822,084 | -0.43(-0.68%) |
Oct 31, 2013 | 64.11 | 64.23 | 63.47 | 63.47 | 3,209,608 | -0.65(-1.01%) |
Oct 30, 2013 | 64.58 | 64.99 | 64.09 | 64.12 | 3,282,861 | -0.57(-0.88%) |
Oct 29, 2013 | 64.29 | 64.73 | 64.16 | 64.69 | 3,219,968 | +0.51(+0.79%) |
Oct 28, 2013 | 63.56 | 64.29 | 63.42 | 64.18 | 3,322,112 | +0.61(+0.96%) |
Oct 25, 2013 | 63.47 | 63.70 | 63.30 | 63.57 | 2,970,282 | +0.10(+0.15%) |
Oct 24, 2013 | 63.68 | 63.88 | 63.34 | 63.47 | 4,355,317 | -0.24(-0.38%) |
Oct 23, 2013 | 63.60 | 63.83 | 63.28 | 63.72 | 3,139,812 | -0.15(-0.23%) |
Oct 22, 2013 | 63.58 | 64.04 | 63.28 | 63.86 | 3,463,210 | +0.36(+0.57%) |
Oct 21, 2013 | 63.07 | 63.56 | 62.91 | 63.50 | 3,551,683 | +0.56(+0.89%) |
Oct 18, 2013 | 63.00 | 63.14 | 62.45 | 62.94 | 4,748,362 | +0.03(+0.04%) |
Oct 17, 2013 | 62.01 | 62.96 | 61.80 | 62.91 | 3,471,941 | +0.36(+0.58%) |
Oct 16, 2013 | 62.19 | 62.76 | 62.03 | 62.55 | 2,803,942 | +0.72(+1.16%) |
Oct 15, 2013 | 62.40 | 62.63 | 61.80 | 61.83 | 2,626,072 | -0.92(-1.46%) |
Oct 14, 2013 | 62.33 | 62.90 | 62.14 | 62.75 | 2,007,935 | -0.04(-0.07%) |
Oct 11, 2013 | 61.80 | 62.83 | 61.62 | 62.79 | 3,181,884 | +1.25(+2.03%) |
Oct 10, 2013 | 61.31 | 61.69 | 61.15 | 61.54 | 3,760,001 | +0.85(+1.39%) |
Oct 09, 2013 | 60.95 | 61.10 | 60.26 | 60.69 | 5,795,767 | -0.70(-1.14%) |
Oct 08, 2013 | 62.62 | 62.97 | 61.08 | 61.39 | 5,893,057 | -1.09(-1.74%) |
Oct 07, 2013 | 62.62 | 63.45 | 62.45 | 62.48 | 3,399,809 | -0.79(-1.24%) |
Oct 04, 2013 | 63.33 | 63.75 | 63.03 | 63.27 | 2,595,396 | +0.10(+0.16%) |
Oct 03, 2013 | 63.36 | 63.56 | 63.05 | 63.16 | 3,197,007 | -0.32(-0.50%) |
Oct 02, 2013 | 63.37 | 63.65 | 63.05 | 63.48 | 2,898,855 | -0.27(-0.42%) |