Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 73.46 | 73.57 | 73.57 | 73.57 | 646,656 | -0.01(-0.02%) |
Dec 30, 2013 | 73.49 | 73.58 | 73.46 | 73.58 | 724,126 | +0.22(+0.31%) |
Dec 27, 2013 | 73.31 | 73.48 | 73.31 | 73.36 | 565,739 | +0.05(+0.07%) |
Dec 26, 2013 | 73.32 | 73.37 | 73.29 | 73.31 | 753,614 | -0.05(-0.07%) |
Dec 24, 2013 | 73.38 | 73.44 | 73.33 | 73.36 | 259,398 | -0.18(-0.25%) |
Dec 23, 2013 | 73.55 | 73.67 | 73.52 | 73.54 | 574,161 | -0.06(-0.08%) |
Dec 20, 2013 | 73.60 | 73.68 | 73.48 | 73.60 | 560,675 | +0.09(+0.12%) |
Dec 19, 2013 | 73.42 | 73.61 | 73.42 | 73.50 | 405,930 | -0.25(-0.34%) |
Dec 18, 2013 | 73.71 | 73.97 | 73.71 | 73.76 | 514,359 | -0.08(-0.10%) |
Dec 17, 2013 | 73.60 | 73.86 | 73.60 | 73.83 | 323,601 | +0.12(+0.16%) |
Dec 16, 2013 | 73.81 | 73.94 | 73.70 | 73.71 | 880,470 | +0.08(+0.11%) |
Dec 13, 2013 | 73.67 | 73.71 | 73.60 | 73.63 | 550,294 | +0.02(+0.03%) |
Dec 12, 2013 | 73.76 | 73.76 | 73.60 | 73.61 | 610,614 | -0.15(-0.21%) |
Dec 11, 2013 | 74.02 | 74.02 | 73.76 | 73.76 | 434,996 | -0.18(-0.24%) |
Dec 10, 2013 | 74.02 | 74.03 | 73.86 | 73.94 | 612,363 | +0.15(+0.21%) |
Dec 09, 2013 | 73.75 | 73.84 | 73.70 | 73.79 | 563,195 | +0.06(+0.09%) |
Dec 06, 2013 | 73.58 | 73.75 | 73.58 | 73.72 | 541,714 | +0.15(+0.20%) |
Dec 05, 2013 | 73.64 | 73.73 | 73.53 | 73.58 | 1,064,143 | -0.13(-0.18%) |
Dec 04, 2013 | 73.88 | 73.88 | 73.65 | 73.71 | 1,032,834 | -0.22(-0.30%) |
Dec 03, 2013 | 73.98 | 74.10 | 73.92 | 73.93 | 559,475 | +0.03(+0.04%) |
Dec 02, 2013 | 74.00 | 74.05 | 73.89 | 73.91 | 463,573 | -0.18(-0.25%) |
Nov 29, 2013 | 74.12 | 74.19 | 74.00 | 74.09 | 324,383 | -0.02(-0.03%) |
Nov 27, 2013 | 74.23 | 74.25 | 73.98 | 74.11 | 580,254 | -0.06(-0.08%) |
Nov 26, 2013 | 74.16 | 74.28 | 74.16 | 74.16 | 579,841 | +0.02(+0.03%) |
Nov 25, 2013 | 74.12 | 74.21 | 74.09 | 74.14 | 749,697 | +0.06(+0.08%) |
Nov 22, 2013 | 74.08 | 74.18 | 74.05 | 74.09 | 524,099 | +0.02(+0.03%) |
Nov 21, 2013 | 73.91 | 74.08 | 73.81 | 74.07 | 532,662 | +0.01(+0.01%) |
Nov 20, 2013 | 74.31 | 74.37 | 74.00 | 74.06 | 695,456 | -0.18(-0.24%) |
Nov 19, 2013 | 74.40 | 74.43 | 74.22 | 74.24 | 420,646 | -0.14(-0.19%) |
Nov 18, 2013 | 74.26 | 74.39 | 74.20 | 74.38 | 365,181 | +0.20(+0.26%) |
Nov 15, 2013 | 74.14 | 74.22 | 74.14 | 74.19 | 268,138 | +0.06(+0.08%) |
Nov 14, 2013 | 74.05 | 74.18 | 73.97 | 74.13 | 242,238 | +0.45(+0.62%) |
Nov 12, 2013 | 73.76 | 73.78 | 73.61 | 73.68 | 471,080 | -0.02(-0.03%) |
Nov 11, 2013 | 73.68 | 73.84 | 73.64 | 73.70 | 249,009 | -0.15(-0.21%) |
Nov 08, 2013 | 73.98 | 73.99 | 73.77 | 73.85 | 805,355 | -0.43(-0.57%) |
Nov 07, 2013 | 74.21 | 74.29 | 74.15 | 74.28 | 484,010 | +0.17(+0.24%) |
Nov 06, 2013 | 74.01 | 74.19 | 73.99 | 74.10 | 260,703 | +0.17(+0.23%) |
Nov 05, 2013 | 74.07 | 74.12 | 73.92 | 73.93 | 388,370 | -0.21(-0.28%) |
Nov 04, 2013 | 74.12 | 74.21 | 74.11 | 74.14 | 198,519 | +0.04(+0.06%) |
Nov 01, 2013 | 74.23 | 74.33 | 74.09 | 74.10 | 757,498 | -0.29(-0.38%) |
Oct 31, 2013 | 74.55 | 74.57 | 74.25 | 74.39 | 656,073 | -0.04(-0.06%) |
Oct 30, 2013 | 74.52 | 74.62 | 74.37 | 74.43 | 190,546 | -0.02(-0.03%) |
Oct 29, 2013 | 74.42 | 74.49 | 74.37 | 74.45 | 414,537 | -0.03(-0.05%) |
Oct 28, 2013 | 74.55 | 74.58 | 74.48 | 74.49 | 257,462 | -0.03(-0.05%) |
Oct 25, 2013 | 74.44 | 74.58 | 74.39 | 74.52 | 182,294 | +0.06(+0.08%) |
Oct 24, 2013 | 74.58 | 74.59 | 74.39 | 74.46 | 464,855 | +0.01(+0.01%) |
Oct 23, 2013 | 74.47 | 74.59 | 74.45 | 74.45 | 1,223,017 | +0.03(+0.04%) |
Oct 22, 2013 | 74.30 | 74.47 | 74.30 | 74.42 | 340,464 | +0.33(+0.44%) |
Oct 21, 2013 | 74.12 | 74.17 | 74.05 | 74.10 | 283,354 | -0.10(-0.13%) |
Oct 18, 2013 | 74.12 | 74.21 | 74.07 | 74.19 | 324,636 | +0.01(+0.02%) |
Oct 17, 2013 | 73.96 | 74.18 | 73.96 | 74.18 | 595,695 | +0.40(+0.54%) |
Oct 16, 2013 | 73.50 | 73.82 | 73.48 | 73.78 | 552,950 | +0.28(+0.38%) |
Oct 15, 2013 | 73.66 | 73.67 | 73.50 | 73.50 | 688,667 | -0.10(-0.13%) |
Oct 14, 2013 | 73.63 | 73.78 | 73.55 | 73.60 | 302,604 | -0.10(-0.13%) |
Oct 11, 2013 | 73.75 | 73.83 | 73.66 | 73.70 | 1,278,733 | -0.01(-0.02%) |
Oct 10, 2013 | 73.59 | 73.71 | 73.54 | 73.71 | 450,421 | +0.03(+0.04%) |
Oct 09, 2013 | 73.69 | 73.80 | 73.63 | 73.68 | 474,273 | -0.03(-0.04%) |
Oct 08, 2013 | 73.66 | 73.84 | 73.64 | 73.71 | 580,087 | -0.09(-0.12%) |
Oct 07, 2013 | 73.81 | 73.91 | 73.74 | 73.80 | 204,121 | +0.03(+0.04%) |
Oct 04, 2013 | 73.84 | 73.87 | 73.71 | 73.78 | 284,396 | -0.01(-0.01%) |
Oct 03, 2013 | 73.83 | 73.96 | 73.74 | 73.78 | 547,380 | -0.03(-0.05%) |
Oct 02, 2013 | 73.71 | 73.90 | 73.70 | 73.82 | 313,576 | +0.14(+0.19%) |