Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 74.85 | 74.96 | 74.96 | 74.96 | 68,108 | +0.13(+0.17%) |
Dec 30, 2013 | 76.53 | 76.76 | 74.71 | 74.83 | 55,753 | -1.63(-2.14%) |
Dec 27, 2013 | 74.92 | 76.50 | 74.83 | 76.46 | 37,763 | +1.51(+2.02%) |
Dec 26, 2013 | 76.44 | 76.44 | 74.62 | 74.95 | 31,224 | -1.27(-1.67%) |
Dec 24, 2013 | 75.83 | 76.34 | 74.08 | 76.22 | 49,715 | +0.06(+0.08%) |
Dec 23, 2013 | 75.70 | 76.44 | 74.42 | 76.15 | 73,684 | +0.56(+0.75%) |
Dec 20, 2013 | 74.02 | 76.39 | 73.47 | 75.59 | 180,280 | +1.58(+2.13%) |
Dec 19, 2013 | 73.79 | 74.17 | 73.10 | 74.01 | 94,213 | +0.62(+0.84%) |
Dec 18, 2013 | 70.76 | 73.41 | 70.10 | 73.40 | 80,856 | +2.59(+3.66%) |
Dec 17, 2013 | 70.98 | 71.69 | 70.01 | 70.80 | 67,179 | -0.26(-0.36%) |
Dec 16, 2013 | 66.33 | 71.36 | 66.31 | 71.06 | 138,120 | +5.10(+7.73%) |
Dec 13, 2013 | 66.76 | 66.76 | 64.77 | 65.96 | 136,601 | -0.47(-0.70%) |
Dec 12, 2013 | 67.18 | 67.82 | 64.87 | 66.43 | 354,330 | -0.56(-0.84%) |
Dec 11, 2013 | 69.55 | 70.66 | 65.21 | 66.99 | 138,825 | -2.77(-3.97%) |
Dec 10, 2013 | 68.37 | 70.08 | 67.88 | 69.76 | 130,197 | +1.40(+2.05%) |
Dec 09, 2013 | 65.44 | 69.35 | 65.04 | 68.36 | 89,226 | +3.46(+5.33%) |
Dec 06, 2013 | 64.42 | 65.78 | 63.80 | 64.90 | 98,082 | +1.36(+2.14%) |
Dec 05, 2013 | 63.84 | 65.17 | 63.09 | 63.54 | 97,483 | -0.51(-0.80%) |
Dec 04, 2013 | 64.01 | 65.98 | 63.24 | 64.05 | 81,622 | -0.39(-0.61%) |
Dec 03, 2013 | 65.77 | 67.28 | 64.21 | 64.45 | 115,220 | -1.32(-2.01%) |
Dec 02, 2013 | 66.76 | 67.63 | 65.01 | 65.77 | 58,234 | -1.30(-1.94%) |
Nov 29, 2013 | 66.16 | 68.65 | 65.80 | 67.07 | 48,978 | +1.47(+2.24%) |
Nov 27, 2013 | 66.98 | 67.10 | 65.28 | 65.60 | 104,468 | -1.30(-1.95%) |
Nov 26, 2013 | 66.62 | 68.19 | 66.06 | 66.90 | 130,981 | +0.44(+0.67%) |
Nov 25, 2013 | 67.84 | 68.33 | 66.06 | 66.46 | 53,196 | -0.97(-1.43%) |
Nov 22, 2013 | 69.32 | 69.32 | 66.49 | 67.42 | 68,036 | -1.67(-2.42%) |
Nov 21, 2013 | 66.28 | 69.28 | 66.28 | 69.10 | 72,061 | +3.05(+4.62%) |
Nov 20, 2013 | 67.66 | 67.70 | 65.78 | 66.05 | 86,085 | -0.91(-1.36%) |
Nov 19, 2013 | 67.99 | 69.53 | 65.95 | 66.96 | 108,856 | -1.00(-1.47%) |
Nov 18, 2013 | 67.32 | 69.87 | 66.89 | 67.96 | 96,293 | +0.98(+1.47%) |
Nov 15, 2013 | 66.17 | 67.25 | 65.52 | 66.97 | 42,411 | +0.72(+1.08%) |
Nov 14, 2013 | 67.43 | 67.66 | 65.78 | 66.26 | 21,100 | -0.23(-0.34%) |
Nov 12, 2013 | 65.92 | 67.22 | 64.94 | 66.48 | 36,542 | +0.43(+0.66%) |
Nov 11, 2013 | 65.23 | 66.26 | 63.68 | 66.05 | 72,216 | +0.48(+0.74%) |
Nov 08, 2013 | 64.50 | 65.94 | 64.50 | 65.57 | 88,879 | +1.04(+1.61%) |
Nov 07, 2013 | 65.94 | 66.61 | 63.32 | 64.53 | 197,229 | -1.15(-1.75%) |
Nov 06, 2013 | 66.11 | 66.92 | 64.98 | 65.68 | 123,992 | +0.02(+0.02%) |
Nov 05, 2013 | 66.95 | 67.38 | 64.98 | 65.66 | 218,297 | -1.55(-2.31%) |
Nov 04, 2013 | 66.40 | 69.75 | 66.40 | 67.22 | 127,097 | +1.05(+1.58%) |
Nov 01, 2013 | 63.30 | 66.70 | 62.15 | 66.17 | 137,133 | +3.06(+4.84%) |
Oct 31, 2013 | 69.54 | 70.44 | 61.45 | 63.11 | 257,677 | -7.06(-10.06%) |
Oct 30, 2013 | 72.49 | 73.64 | 70.00 | 70.17 | 59,168 | -2.41(-3.33%) |
Oct 29, 2013 | 72.41 | 73.42 | 70.46 | 72.58 | 49,198 | +0.57(+0.79%) |
Oct 28, 2013 | 72.71 | 73.84 | 71.62 | 72.01 | 65,638 | -0.84(-1.15%) |
Oct 25, 2013 | 75.35 | 75.45 | 71.63 | 72.85 | 64,546 | -2.15(-2.86%) |
Oct 24, 2013 | 75.28 | 75.83 | 74.38 | 75.00 | 45,466 | -0.27(-0.36%) |
Oct 23, 2013 | 75.06 | 76.03 | 75.06 | 75.27 | 24,430 | -0.02(-0.03%) |
Oct 22, 2013 | 76.52 | 76.52 | 75.05 | 75.29 | 69,702 | -0.82(-1.08%) |
Oct 21, 2013 | 76.74 | 77.15 | 75.37 | 76.11 | 48,014 | -0.32(-0.42%) |
Oct 18, 2013 | 76.69 | 77.14 | 75.31 | 76.44 | 45,498 | +0.70(+0.92%) |
Oct 17, 2013 | 75.26 | 75.84 | 74.86 | 75.74 | 35,948 | +0.10(+0.14%) |
Oct 16, 2013 | 75.58 | 76.50 | 74.75 | 75.63 | 35,641 | +1.19(+1.60%) |
Oct 15, 2013 | 73.62 | 75.22 | 72.37 | 74.44 | 54,891 | +0.78(+1.06%) |
Oct 14, 2013 | 74.75 | 75.46 | 72.49 | 73.66 | 72,850 | -1.50(-1.99%) |
Oct 11, 2013 | 71.34 | 77.44 | 70.83 | 75.16 | 83,437 | +3.58(+5.00%) |
Oct 10, 2013 | 70.66 | 74.17 | 70.38 | 71.58 | 92,993 | +2.49(+3.60%) |
Oct 09, 2013 | 69.79 | 69.79 | 68.49 | 69.09 | 69,990 | -0.32(-0.46%) |
Oct 08, 2013 | 70.32 | 71.33 | 68.39 | 69.41 | 76,043 | -0.82(-1.17%) |
Oct 07, 2013 | 70.90 | 72.11 | 69.61 | 70.23 | 79,708 | -1.63(-2.26%) |
Oct 04, 2013 | 71.41 | 72.90 | 71.22 | 71.86 | 39,559 | +0.09(+0.12%) |
Oct 03, 2013 | 73.37 | 73.37 | 69.43 | 71.77 | 64,364 | -2.04(-2.76%) |
Oct 02, 2013 | 73.56 | 73.89 | 72.94 | 73.81 | 25,721 | -0.66(-0.89%) |