Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 74.87 | 74.71 | 74.71 | 74.71 | 526,814 | -0.05(-0.07%) |
Dec 30, 2013 | 74.36 | 74.80 | 74.16 | 74.76 | 334,682 | +0.48(+0.65%) |
Dec 27, 2013 | 74.62 | 74.69 | 74.20 | 74.28 | 376,631 | -0.04(-0.06%) |
Dec 26, 2013 | 74.72 | 75.01 | 74.13 | 74.32 | 209,519 | -0.22(-0.29%) |
Dec 24, 2013 | 74.16 | 74.85 | 73.96 | 74.54 | 168,023 | +0.60(+0.82%) |
Dec 23, 2013 | 73.99 | 74.32 | 73.63 | 73.94 | 418,111 | +0.39(+0.52%) |
Dec 20, 2013 | 73.45 | 74.40 | 73.27 | 73.55 | 1,112,292 | +0.37(+0.50%) |
Dec 19, 2013 | 74.50 | 74.58 | 73.11 | 73.18 | 876,100 | -1.33(-1.79%) |
Dec 18, 2013 | 74.60 | 74.91 | 71.90 | 74.51 | 746,606 | +3.30(+4.64%) |
Dec 17, 2013 | 71.00 | 71.39 | 70.64 | 71.21 | 467,713 | +0.43(+0.61%) |
Dec 16, 2013 | 70.94 | 71.36 | 70.38 | 70.78 | 566,545 | +0.22(+0.31%) |
Dec 13, 2013 | 71.27 | 71.70 | 70.42 | 70.56 | 428,850 | -0.70(-0.98%) |
Dec 12, 2013 | 70.54 | 71.63 | 70.43 | 71.27 | 422,084 | +0.74(+1.04%) |
Dec 11, 2013 | 72.07 | 72.07 | 70.41 | 70.53 | 320,979 | -1.37(-1.90%) |
Dec 10, 2013 | 72.13 | 72.91 | 71.84 | 71.90 | 307,421 | -0.47(-0.65%) |
Dec 09, 2013 | 71.77 | 72.68 | 71.61 | 72.37 | 377,521 | +0.81(+1.14%) |
Dec 06, 2013 | 71.39 | 72.17 | 71.10 | 71.55 | 274,534 | +1.16(+1.65%) |
Dec 05, 2013 | 70.11 | 70.63 | 69.96 | 70.39 | 303,904 | +0.08(+0.11%) |
Dec 04, 2013 | 69.73 | 70.94 | 69.15 | 70.31 | 367,865 | -0.18(-0.25%) |
Dec 03, 2013 | 71.22 | 71.62 | 70.03 | 70.49 | 436,034 | -1.13(-1.58%) |
Dec 02, 2013 | 72.29 | 72.85 | 71.49 | 71.62 | 405,627 | -0.55(-0.76%) |
Nov 29, 2013 | 72.69 | 72.69 | 72.09 | 72.17 | 127,857 | -0.46(-0.64%) |
Nov 27, 2013 | 72.61 | 72.67 | 71.91 | 72.63 | 339,946 | +0.30(+0.41%) |
Nov 26, 2013 | 71.69 | 72.43 | 71.40 | 72.33 | 260,179 | +0.57(+0.79%) |
Nov 25, 2013 | 71.59 | 71.95 | 71.06 | 71.76 | 179,646 | +0.18(+0.26%) |
Nov 22, 2013 | 71.55 | 71.80 | 71.20 | 71.58 | 243,484 | +0.03(+0.04%) |
Nov 21, 2013 | 70.56 | 71.61 | 70.49 | 71.55 | 252,393 | +1.23(+1.74%) |
Nov 20, 2013 | 70.18 | 71.15 | 70.08 | 70.33 | 236,667 | +0.14(+0.20%) |
Nov 19, 2013 | 70.10 | 70.63 | 69.78 | 70.19 | 315,754 | +0.11(+0.15%) |
Nov 18, 2013 | 71.07 | 71.27 | 69.78 | 70.08 | 297,331 | -0.98(-1.38%) |
Nov 15, 2013 | 70.77 | 71.19 | 70.40 | 71.06 | 201,199 | +0.46(+0.64%) |
Nov 14, 2013 | 69.59 | 70.68 | 69.35 | 70.61 | 304,763 | +0.98(+1.41%) |
Nov 13, 2013 | 69.37 | 70.01 | 69.14 | 69.63 | 966,063 | -0.11(-0.16%) |
Nov 12, 2013 | 69.89 | 70.11 | 69.32 | 69.74 | 369,409 | -0.44(-0.62%) |
Nov 11, 2013 | 69.79 | 70.67 | 69.32 | 70.18 | 455,601 | +0.20(+0.29%) |
Nov 08, 2013 | 68.93 | 70.13 | 68.63 | 69.98 | 496,488 | +0.70(+1.01%) |
Nov 07, 2013 | 70.05 | 70.50 | 69.28 | 69.28 | 648,809 | -0.70(-1.00%) |
Nov 06, 2013 | 69.15 | 70.11 | 68.94 | 69.98 | 593,967 | +1.12(+1.63%) |
Nov 05, 2013 | 68.90 | 69.43 | 68.48 | 68.86 | 446,953 | -0.39(-0.57%) |
Nov 04, 2013 | 68.85 | 69.38 | 68.58 | 69.25 | 216,096 | +0.59(+0.85%) |
Nov 01, 2013 | 68.47 | 68.91 | 67.53 | 68.66 | 374,195 | +0.30(+0.44%) |
Oct 31, 2013 | 68.33 | 69.36 | 67.98 | 68.37 | 450,461 | -0.02(-0.03%) |
Oct 30, 2013 | 69.06 | 69.21 | 68.16 | 68.38 | 262,722 | -0.50(-0.72%) |
Oct 29, 2013 | 69.00 | 69.43 | 68.53 | 68.88 | 407,199 | +0.21(+0.31%) |
Oct 28, 2013 | 68.67 | 68.97 | 68.36 | 68.67 | 490,125 | -0.11(-0.17%) |
Oct 25, 2013 | 68.80 | 69.47 | 68.43 | 68.79 | 335,836 | +0.26(+0.38%) |
Oct 24, 2013 | 68.18 | 69.07 | 68.07 | 68.52 | 397,041 | +0.60(+0.88%) |
Oct 23, 2013 | 67.72 | 68.49 | 67.37 | 67.93 | 404,412 | -0.06(-0.09%) |
Oct 22, 2013 | 68.03 | 68.26 | 67.33 | 67.99 | 811,259 | +0.46(+0.69%) |
Oct 21, 2013 | 65.77 | 68.02 | 64.84 | 67.53 | 1,378,738 | +1.44(+2.17%) |
Oct 18, 2013 | 64.84 | 66.50 | 64.84 | 66.09 | 686,614 | +1.38(+2.12%) |
Oct 17, 2013 | 64.19 | 64.92 | 64.00 | 64.71 | 330,104 | +0.25(+0.39%) |
Oct 16, 2013 | 64.83 | 64.91 | 63.83 | 64.46 | 535,308 | -0.32(-0.50%) |
Oct 15, 2013 | 65.06 | 65.28 | 64.35 | 64.78 | 334,558 | -0.53(-0.80%) |
Oct 14, 2013 | 64.81 | 65.48 | 64.57 | 65.31 | 234,540 | +0.00(+0.00%) |
Oct 11, 2013 | 63.79 | 65.37 | 63.70 | 65.31 | 367,250 | +1.28(+2.00%) |
Oct 10, 2013 | 62.51 | 64.03 | 62.51 | 64.03 | 356,027 | +1.95(+3.15%) |
Oct 09, 2013 | 61.92 | 62.62 | 61.35 | 62.08 | 288,564 | +0.31(+0.50%) |
Oct 08, 2013 | 63.51 | 63.80 | 61.51 | 61.77 | 897,426 | -1.93(-3.02%) |
Oct 07, 2013 | 64.22 | 64.51 | 63.67 | 63.70 | 344,541 | -1.06(-1.64%) |
Oct 04, 2013 | 64.75 | 65.20 | 64.05 | 64.76 | 283,496 | -0.04(-0.07%) |
Oct 03, 2013 | 65.20 | 65.41 | 63.96 | 64.80 | 298,057 | -0.50(-0.76%) |
Oct 02, 2013 | 65.29 | 65.32 | 64.49 | 65.30 | 399,158 | -0.49(-0.75%) |