Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 69.82 | 70.05 | 70.05 | 70.05 | 423,418 | -0.01(-0.01%) |
Dec 30, 2013 | 70.25 | 70.25 | 69.71 | 70.06 | 360,699 | -0.13(-0.18%) |
Dec 27, 2013 | 70.35 | 70.62 | 69.95 | 70.18 | 272,370 | +0.02(+0.03%) |
Dec 26, 2013 | 70.15 | 70.83 | 69.98 | 70.17 | 353,536 | +0.14(+0.21%) |
Dec 24, 2013 | 69.80 | 70.13 | 69.74 | 70.02 | 294,430 | +0.10(+0.14%) |
Dec 23, 2013 | 69.75 | 70.13 | 69.22 | 69.92 | 532,689 | +0.65(+0.94%) |
Dec 20, 2013 | 69.22 | 69.29 | 68.81 | 69.27 | 1,363,154 | +0.38(+0.55%) |
Dec 19, 2013 | 69.17 | 69.65 | 68.67 | 68.89 | 504,490 | -0.63(-0.90%) |
Dec 18, 2013 | 68.31 | 69.54 | 68.09 | 69.51 | 933,038 | +1.30(+1.90%) |
Dec 17, 2013 | 68.51 | 68.73 | 67.99 | 68.22 | 489,748 | -0.16(-0.24%) |
Dec 16, 2013 | 67.46 | 68.41 | 67.46 | 68.38 | 643,289 | +1.12(+1.67%) |
Dec 13, 2013 | 67.89 | 68.10 | 67.08 | 67.26 | 686,525 | -0.35(-0.52%) |
Dec 12, 2013 | 68.15 | 68.41 | 66.79 | 67.61 | 978,951 | -0.57(-0.84%) |
Dec 11, 2013 | 69.01 | 69.23 | 68.06 | 68.18 | 581,524 | -0.92(-1.34%) |
Dec 10, 2013 | 69.45 | 69.65 | 69.04 | 69.11 | 631,358 | -0.54(-0.78%) |
Dec 09, 2013 | 69.78 | 70.06 | 69.57 | 69.65 | 721,146 | +0.12(+0.17%) |
Dec 06, 2013 | 69.44 | 69.77 | 69.03 | 69.53 | 0 | +0.65(+0.95%) |
Dec 05, 2013 | 68.74 | 69.33 | 68.56 | 68.88 | 890,492 | +0.16(+0.24%) |
Dec 04, 2013 | 68.23 | 68.99 | 67.94 | 68.72 | 714,350 | +0.00(+0.00%) |
Dec 03, 2013 | 68.62 | 69.02 | 68.48 | 68.72 | 0 | -0.16(-0.24%) |
Dec 02, 2013 | 68.58 | 69.03 | 67.88 | 68.88 | 928,679 | +0.74(+1.09%) |
Nov 29, 2013 | 68.08 | 68.35 | 67.88 | 68.14 | 0 | +0.18(+0.27%) |
Nov 27, 2013 | 68.06 | 68.12 | 67.58 | 67.96 | 0 | +0.02(+0.03%) |
Nov 26, 2013 | 67.78 | 67.96 | 67.37 | 67.94 | 0 | +0.49(+0.73%) |
Nov 25, 2013 | 66.80 | 67.58 | 66.56 | 67.45 | 731,222 | +1.02(+1.54%) |
Nov 22, 2013 | 66.14 | 66.47 | 65.84 | 66.42 | 0 | +0.31(+0.47%) |
Nov 21, 2013 | 65.36 | 66.15 | 65.36 | 66.12 | 469,984 | +0.53(+0.82%) |
Nov 20, 2013 | 65.85 | 65.95 | 65.43 | 65.58 | 420,627 | -0.28(-0.43%) |
Nov 19, 2013 | 66.60 | 66.80 | 65.72 | 65.86 | 738,672 | -0.92(-1.38%) |
Nov 18, 2013 | 67.31 | 67.43 | 66.65 | 66.79 | 788,874 | -0.24(-0.35%) |
Nov 15, 2013 | 65.56 | 67.06 | 65.35 | 67.02 | 0 | +1.50(+2.30%) |
Nov 14, 2013 | 66.09 | 66.23 | 65.45 | 65.52 | 738,051 | -0.37(-0.56%) |
Nov 13, 2013 | 66.16 | 66.87 | 65.84 | 65.89 | 1,278,927 | -0.80(-1.20%) |
Nov 12, 2013 | 66.19 | 66.74 | 65.85 | 66.69 | 0 | +0.48(+0.72%) |
Nov 11, 2013 | 66.32 | 66.42 | 65.90 | 66.21 | 456,243 | +0.01(+0.01%) |
Nov 08, 2013 | 65.87 | 66.47 | 65.84 | 66.20 | 0 | +0.23(+0.34%) |
Nov 07, 2013 | 66.64 | 66.79 | 65.75 | 65.97 | 1,171,724 | -0.23(-0.34%) |
Nov 06, 2013 | 67.36 | 67.66 | 66.16 | 66.20 | 1,626,686 | -1.67(-2.47%) |
Nov 05, 2013 | 68.39 | 68.64 | 67.84 | 67.87 | 2,028,910 | -0.78(-1.13%) |
Nov 04, 2013 | 71.13 | 71.13 | 67.96 | 68.65 | 551,142 | +0.82(+1.21%) |
Nov 01, 2013 | 67.97 | 68.54 | 67.52 | 67.83 | 0 | -0.03(-0.04%) |
Oct 31, 2013 | 68.23 | 68.34 | 67.37 | 67.85 | 0 | -0.27(-0.40%) |
Oct 30, 2013 | 67.78 | 68.32 | 67.71 | 68.12 | 867,645 | +0.57(+0.84%) |
Oct 29, 2013 | 67.51 | 67.82 | 67.16 | 67.56 | 464,374 | +0.32(+0.47%) |
Oct 28, 2013 | 67.46 | 68.10 | 67.13 | 67.24 | 678,672 | -0.38(-0.56%) |
Oct 25, 2013 | 68.09 | 68.29 | 67.37 | 67.62 | 0 | -0.38(-0.56%) |
Oct 24, 2013 | 67.62 | 68.06 | 67.21 | 68.00 | 1,010,664 | +0.33(+0.48%) |
Oct 23, 2013 | 67.56 | 67.89 | 66.82 | 67.67 | 892,000 | -0.06(-0.09%) |
Oct 22, 2013 | 68.43 | 68.79 | 67.69 | 67.74 | 761,249 | -0.40(-0.58%) |
Oct 21, 2013 | 68.60 | 68.83 | 67.82 | 68.13 | 746,965 | -0.41(-0.59%) |
Oct 18, 2013 | 67.57 | 68.60 | 67.35 | 68.54 | 1,216,014 | +1.02(+1.51%) |
Oct 17, 2013 | 66.12 | 67.59 | 65.95 | 67.52 | 805,712 | +0.79(+1.18%) |
Oct 16, 2013 | 66.01 | 66.78 | 65.77 | 66.73 | 1,319,493 | +0.94(+1.43%) |
Oct 15, 2013 | 65.96 | 67.46 | 65.12 | 65.79 | 2,399,089 | -0.39(-0.59%) |
Oct 14, 2013 | 66.98 | 67.37 | 66.04 | 66.18 | 1,142,430 | -0.74(-1.11%) |
Oct 11, 2013 | 66.41 | 67.53 | 66.00 | 66.92 | 0 | +1.68(+2.58%) |
Oct 10, 2013 | 64.64 | 65.32 | 63.85 | 65.24 | 1,600,092 | +1.18(+1.85%) |
Oct 09, 2013 | 64.59 | 64.78 | 63.87 | 64.06 | 911,368 | -0.49(-0.76%) |
Oct 08, 2013 | 65.16 | 65.48 | 64.50 | 64.54 | 753,915 | -0.71(-1.09%) |
Oct 07, 2013 | 65.31 | 65.67 | 64.91 | 65.26 | 463,321 | -0.69(-1.04%) |
Oct 04, 2013 | 65.42 | 65.96 | 64.91 | 65.95 | 0 | +0.43(+0.66%) |
Oct 03, 2013 | 66.43 | 66.60 | 65.34 | 65.51 | 640,922 | -1.00(-1.51%) |
Oct 02, 2013 | 66.08 | 66.55 | 65.70 | 66.52 | 552,339 | +0.05(+0.08%) |