Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 66.84 | 66.19 | 66.19 | 66.19 | 621,465 | -0.54(-0.81%) |
Dec 30, 2013 | 66.69 | 67.10 | 66.47 | 66.73 | 700,257 | +0.11(+0.16%) |
Dec 27, 2013 | 67.00 | 67.00 | 66.45 | 66.62 | 384,615 | -0.19(-0.28%) |
Dec 26, 2013 | 66.84 | 67.19 | 66.35 | 66.81 | 394,510 | +0.38(+0.57%) |
Dec 24, 2013 | 65.98 | 66.64 | 65.95 | 66.43 | 203,958 | +0.44(+0.67%) |
Dec 23, 2013 | 65.88 | 66.18 | 65.61 | 65.99 | 626,872 | +0.36(+0.55%) |
Dec 20, 2013 | 63.64 | 66.01 | 63.64 | 65.63 | 1,272,748 | +1.26(+1.95%) |
Dec 19, 2013 | 64.63 | 64.74 | 63.95 | 64.37 | 797,807 | -0.53(-0.82%) |
Dec 18, 2013 | 64.83 | 64.98 | 63.41 | 64.90 | 952,893 | +0.19(+0.29%) |
Dec 17, 2013 | 64.26 | 64.74 | 63.51 | 64.72 | 772,906 | +0.42(+0.66%) |
Dec 16, 2013 | 64.16 | 64.75 | 63.92 | 64.29 | 1,344,646 | +0.90(+1.42%) |
Dec 13, 2013 | 63.23 | 63.62 | 62.72 | 63.39 | 891,246 | +0.42(+0.67%) |
Dec 12, 2013 | 62.44 | 63.37 | 62.39 | 62.97 | 1,405,287 | +0.52(+0.83%) |
Dec 11, 2013 | 62.72 | 63.33 | 62.41 | 62.45 | 1,565,505 | -0.17(-0.27%) |
Dec 10, 2013 | 62.61 | 63.92 | 62.54 | 62.62 | 1,218,640 | -0.11(-0.17%) |
Dec 09, 2013 | 62.88 | 63.56 | 62.55 | 62.73 | 1,415,364 | +0.24(+0.38%) |
Dec 06, 2013 | 62.79 | 62.94 | 62.11 | 62.49 | 868,014 | +0.72(+1.17%) |
Dec 05, 2013 | 61.76 | 62.32 | 61.13 | 61.77 | 714,128 | +0.01(+0.01%) |
Dec 04, 2013 | 60.74 | 62.38 | 60.41 | 61.76 | 1,183,742 | +0.72(+1.19%) |
Dec 03, 2013 | 61.46 | 61.73 | 61.00 | 61.03 | 639,710 | -0.59(-0.95%) |
Dec 02, 2013 | 61.62 | 62.46 | 60.88 | 61.62 | 481,493 | +0.00(+0.00%) |
Nov 29, 2013 | 61.98 | 62.21 | 61.60 | 61.62 | 333,160 | -0.17(-0.27%) |
Nov 27, 2013 | 62.03 | 62.07 | 61.28 | 61.79 | 693,855 | -0.02(-0.02%) |
Nov 26, 2013 | 61.79 | 62.01 | 60.80 | 61.80 | 514,499 | +0.00(+0.00%) |
Nov 25, 2013 | 62.08 | 62.26 | 61.63 | 61.80 | 391,934 | +0.01(+0.01%) |
Nov 22, 2013 | 61.24 | 61.95 | 61.00 | 61.80 | 915,340 | +0.65(+1.07%) |
Nov 21, 2013 | 60.88 | 61.74 | 60.80 | 61.15 | 551,255 | +0.57(+0.95%) |
Nov 20, 2013 | 61.08 | 61.21 | 60.41 | 60.57 | 412,376 | -0.46(-0.75%) |
Nov 19, 2013 | 61.90 | 62.38 | 60.92 | 61.03 | 552,313 | -0.83(-1.34%) |
Nov 18, 2013 | 62.83 | 63.00 | 61.74 | 61.86 | 735,157 | -0.97(-1.55%) |
Nov 15, 2013 | 62.95 | 63.18 | 61.97 | 62.83 | 524,619 | -0.11(-0.17%) |
Nov 14, 2013 | 63.15 | 63.22 | 62.71 | 62.94 | 630,303 | -0.12(-0.18%) |
Nov 13, 2013 | 61.61 | 63.05 | 61.37 | 63.05 | 820,739 | +1.17(+1.90%) |
Nov 12, 2013 | 61.84 | 62.12 | 61.36 | 61.88 | 828,833 | +0.02(+0.04%) |
Nov 11, 2013 | 61.02 | 61.89 | 61.02 | 61.86 | 696,664 | +0.54(+0.87%) |
Nov 08, 2013 | 59.76 | 61.32 | 59.41 | 61.32 | 708,642 | +1.75(+2.93%) |
Nov 07, 2013 | 61.27 | 61.32 | 59.32 | 59.57 | 863,018 | -1.59(-2.59%) |
Nov 06, 2013 | 62.22 | 62.73 | 60.93 | 61.16 | 632,852 | -0.50(-0.81%) |
Nov 05, 2013 | 61.82 | 62.09 | 61.02 | 61.66 | 1,049,457 | -0.77(-1.23%) |
Nov 04, 2013 | 61.32 | 62.53 | 60.56 | 62.43 | 1,351,857 | +1.31(+2.14%) |
Nov 01, 2013 | 59.93 | 61.20 | 59.87 | 61.11 | 866,833 | +1.25(+2.09%) |
Oct 31, 2013 | 59.56 | 60.26 | 58.86 | 59.87 | 832,341 | +0.44(+0.74%) |
Oct 30, 2013 | 60.65 | 60.79 | 58.88 | 59.43 | 683,246 | -0.99(-1.64%) |
Oct 29, 2013 | 60.10 | 60.79 | 60.03 | 60.42 | 627,703 | +0.32(+0.54%) |
Oct 28, 2013 | 60.59 | 60.59 | 59.41 | 60.10 | 519,000 | -0.46(-0.76%) |
Oct 25, 2013 | 60.57 | 60.62 | 60.00 | 60.56 | 640,054 | +0.22(+0.37%) |
Oct 24, 2013 | 59.86 | 60.39 | 59.15 | 60.33 | 1,019,360 | +0.73(+1.22%) |
Oct 23, 2013 | 61.45 | 61.59 | 59.27 | 59.60 | 1,123,367 | -1.97(-3.20%) |
Oct 22, 2013 | 60.52 | 61.85 | 60.46 | 61.57 | 1,256,640 | +1.60(+2.67%) |
Oct 21, 2013 | 62.49 | 62.63 | 58.79 | 59.97 | 2,538,982 | -0.82(-1.35%) |
Oct 18, 2013 | 60.26 | 60.95 | 59.63 | 60.79 | 1,574,448 | +1.04(+1.74%) |
Oct 17, 2013 | 59.25 | 59.99 | 59.21 | 59.75 | 1,360,330 | +0.19(+0.32%) |
Oct 16, 2013 | 59.29 | 59.75 | 58.58 | 59.56 | 703,734 | +0.97(+1.66%) |
Oct 15, 2013 | 58.68 | 58.87 | 58.22 | 58.59 | 723,972 | -0.19(-0.33%) |
Oct 14, 2013 | 58.78 | 58.96 | 57.95 | 58.78 | 874,444 | -0.42(-0.71%) |
Oct 11, 2013 | 57.49 | 59.27 | 57.30 | 59.20 | 948,161 | +1.82(+3.17%) |
Oct 10, 2013 | 56.32 | 57.38 | 56.32 | 57.38 | 723,911 | +1.98(+3.57%) |
Oct 09, 2013 | 55.77 | 56.04 | 55.11 | 55.40 | 900,485 | -0.60(-1.07%) |
Oct 08, 2013 | 56.91 | 57.08 | 55.70 | 56.00 | 706,306 | -0.87(-1.54%) |
Oct 07, 2013 | 56.98 | 57.50 | 56.87 | 56.88 | 462,556 | -1.03(-1.79%) |
Oct 04, 2013 | 57.19 | 58.06 | 56.94 | 57.91 | 565,340 | +0.63(+1.10%) |
Oct 03, 2013 | 57.36 | 57.49 | 56.42 | 57.28 | 1,063,184 | -0.12(-0.20%) |
Oct 02, 2013 | 56.78 | 57.74 | 56.38 | 57.40 | 1,721,116 | +1.36(+2.42%) |