Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 73.69 | 72.91 | 72.91 | 72.91 | 144,185 | -0.69(-0.93%) |
Dec 30, 2013 | 73.39 | 73.79 | 72.68 | 73.59 | 120,080 | +0.19(+0.26%) |
Dec 27, 2013 | 74.03 | 74.20 | 72.89 | 73.40 | 186,982 | -0.91(-1.23%) |
Dec 26, 2013 | 74.23 | 75.29 | 73.86 | 74.32 | 196,272 | +0.22(+0.30%) |
Dec 24, 2013 | 73.93 | 74.55 | 73.75 | 74.10 | 88,425 | +0.04(+0.05%) |
Dec 23, 2013 | 71.30 | 74.19 | 71.20 | 74.06 | 212,023 | +2.69(+3.77%) |
Dec 20, 2013 | 71.59 | 71.76 | 70.99 | 71.37 | 312,324 | +0.13(+0.19%) |
Dec 19, 2013 | 71.55 | 72.26 | 71.00 | 71.23 | 165,530 | -0.56(-0.78%) |
Dec 18, 2013 | 71.85 | 72.14 | 70.58 | 71.79 | 177,845 | -0.18(-0.25%) |
Dec 17, 2013 | 72.09 | 72.47 | 71.42 | 71.98 | 167,303 | -0.15(-0.21%) |
Dec 16, 2013 | 71.11 | 72.18 | 70.75 | 72.13 | 284,234 | +1.23(+1.73%) |
Dec 13, 2013 | 71.94 | 72.62 | 70.35 | 70.90 | 371,977 | -1.11(-1.55%) |
Dec 12, 2013 | 72.03 | 73.31 | 71.43 | 72.01 | 405,242 | -0.06(-0.08%) |
Dec 11, 2013 | 74.38 | 74.65 | 71.66 | 72.07 | 274,705 | -2.48(-3.33%) |
Dec 10, 2013 | 75.38 | 76.00 | 74.46 | 74.55 | 243,871 | -0.71(-0.95%) |
Dec 09, 2013 | 74.97 | 75.80 | 74.62 | 75.27 | 183,247 | +0.24(+0.32%) |
Dec 06, 2013 | 74.34 | 75.16 | 74.10 | 75.03 | 172,340 | +0.88(+1.18%) |
Dec 05, 2013 | 73.09 | 74.39 | 73.09 | 74.15 | 134,138 | +0.84(+1.14%) |
Dec 04, 2013 | 73.92 | 74.12 | 72.79 | 73.32 | 123,833 | -1.01(-1.36%) |
Dec 03, 2013 | 75.65 | 75.97 | 74.22 | 74.33 | 285,112 | -1.73(-2.28%) |
Dec 02, 2013 | 74.40 | 76.10 | 74.17 | 76.06 | 603,690 | +1.90(+2.57%) |
Nov 29, 2013 | 74.27 | 74.30 | 73.48 | 74.15 | 98,743 | +0.23(+0.31%) |
Nov 27, 2013 | 75.05 | 75.08 | 73.74 | 73.93 | 228,428 | -1.13(-1.51%) |
Nov 26, 2013 | 74.31 | 75.52 | 74.31 | 75.06 | 301,878 | +0.52(+0.70%) |
Nov 25, 2013 | 74.10 | 74.69 | 73.35 | 74.54 | 214,877 | +0.79(+1.07%) |
Nov 22, 2013 | 73.43 | 73.94 | 72.94 | 73.75 | 105,099 | +0.39(+0.53%) |
Nov 21, 2013 | 73.13 | 73.57 | 72.54 | 73.36 | 233,835 | +0.35(+0.48%) |
Nov 20, 2013 | 73.28 | 73.74 | 72.49 | 73.00 | 185,000 | -0.09(-0.12%) |
Nov 19, 2013 | 72.52 | 73.50 | 72.31 | 73.09 | 178,553 | +0.38(+0.52%) |
Nov 18, 2013 | 71.79 | 73.18 | 71.69 | 72.71 | 290,138 | +1.25(+1.74%) |
Nov 15, 2013 | 71.64 | 72.06 | 70.22 | 71.46 | 467,952 | -0.10(-0.13%) |
Nov 14, 2013 | 71.89 | 72.07 | 70.31 | 71.56 | 269,249 | +2.26(+3.25%) |
Nov 12, 2013 | 67.42 | 69.53 | 67.23 | 69.30 | 142,277 | +1.85(+2.74%) |
Nov 11, 2013 | 67.46 | 67.92 | 66.84 | 67.45 | 192,286 | -0.14(-0.21%) |
Nov 08, 2013 | 65.93 | 67.81 | 65.60 | 67.59 | 214,439 | +1.53(+2.31%) |
Nov 07, 2013 | 66.64 | 67.27 | 65.88 | 66.07 | 333,127 | -0.27(-0.40%) |
Nov 06, 2013 | 66.19 | 66.69 | 65.40 | 66.33 | 160,965 | +0.38(+0.58%) |
Nov 05, 2013 | 65.44 | 66.06 | 64.66 | 65.95 | 169,445 | +0.12(+0.19%) |
Nov 04, 2013 | 65.48 | 65.87 | 64.40 | 65.83 | 290,278 | +0.33(+0.51%) |
Nov 01, 2013 | 64.05 | 65.77 | 63.48 | 65.50 | 726,328 | +1.14(+1.77%) |
Oct 31, 2013 | 63.52 | 64.50 | 63.00 | 64.36 | 417,015 | +0.95(+1.50%) |
Oct 30, 2013 | 62.62 | 63.65 | 62.48 | 63.41 | 623,917 | +0.65(+1.03%) |
Oct 29, 2013 | 65.25 | 65.25 | 60.88 | 62.76 | 1,305,227 | -2.54(-3.89%) |
Oct 28, 2013 | 66.14 | 66.14 | 65.05 | 65.31 | 560,101 | -0.91(-1.38%) |
Oct 25, 2013 | 67.08 | 67.51 | 66.10 | 66.22 | 148,825 | -0.70(-1.05%) |
Oct 24, 2013 | 66.93 | 67.46 | 66.62 | 66.92 | 227,599 | -0.09(-0.14%) |
Oct 23, 2013 | 66.91 | 67.29 | 66.46 | 67.01 | 184,036 | -0.27(-0.39%) |
Oct 22, 2013 | 68.15 | 68.43 | 67.01 | 67.28 | 132,626 | -0.77(-1.13%) |
Oct 21, 2013 | 68.36 | 68.40 | 67.77 | 68.05 | 153,613 | -0.46(-0.66%) |
Oct 18, 2013 | 67.87 | 68.68 | 67.62 | 68.50 | 244,069 | +1.09(+1.62%) |
Oct 17, 2013 | 65.97 | 67.41 | 65.77 | 67.41 | 117,688 | +1.21(+1.83%) |
Oct 16, 2013 | 65.90 | 66.34 | 65.64 | 66.20 | 98,283 | +0.42(+0.63%) |
Oct 15, 2013 | 66.72 | 67.10 | 65.72 | 65.78 | 111,789 | -1.23(-1.84%) |
Oct 14, 2013 | 66.20 | 67.07 | 65.99 | 67.01 | 120,977 | +0.66(+1.00%) |
Oct 11, 2013 | 65.49 | 66.42 | 65.49 | 66.35 | 277,587 | +0.54(+0.82%) |
Oct 10, 2013 | 66.89 | 66.89 | 65.69 | 65.81 | 231,174 | -0.50(-0.76%) |
Oct 09, 2013 | 67.53 | 67.81 | 66.28 | 66.31 | 220,013 | -1.02(-1.52%) |
Oct 08, 2013 | 68.05 | 68.24 | 67.27 | 67.34 | 215,332 | -0.55(-0.81%) |
Oct 07, 2013 | 68.13 | 68.50 | 67.48 | 67.89 | 123,510 | -0.46(-0.67%) |
Oct 04, 2013 | 68.16 | 68.82 | 67.84 | 68.34 | 103,077 | +0.12(+0.18%) |
Oct 03, 2013 | 67.90 | 68.53 | 67.47 | 68.22 | 178,729 | +0.05(+0.07%) |
Oct 02, 2013 | 67.86 | 68.28 | 67.34 | 68.17 | 272,049 | -0.15(-0.22%) |