Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 72.58 | 71.42 | 71.42 | 71.42 | 58,056 | -1.17(-1.61%) |
Dec 30, 2013 | 71.74 | 72.81 | 71.25 | 72.59 | 76,452 | +0.59(+0.81%) |
Dec 27, 2013 | 73.28 | 73.33 | 71.97 | 72.01 | 55,716 | -0.95(-1.30%) |
Dec 26, 2013 | 73.35 | 73.54 | 72.79 | 72.96 | 77,125 | -0.11(-0.15%) |
Dec 24, 2013 | 72.98 | 73.27 | 72.71 | 73.07 | 37,120 | -0.05(-0.08%) |
Dec 23, 2013 | 72.70 | 73.35 | 72.48 | 73.12 | 111,975 | +0.64(+0.88%) |
Dec 20, 2013 | 71.64 | 72.89 | 71.17 | 72.48 | 207,445 | +1.11(+1.55%) |
Dec 19, 2013 | 71.30 | 71.70 | 71.15 | 71.38 | 102,626 | +0.19(+0.27%) |
Dec 18, 2013 | 71.39 | 71.67 | 70.33 | 71.19 | 222,640 | -0.31(-0.43%) |
Dec 17, 2013 | 72.01 | 72.01 | 71.16 | 71.50 | 112,675 | -0.30(-0.42%) |
Dec 16, 2013 | 72.26 | 72.48 | 71.75 | 71.80 | 236,553 | -0.01(-0.01%) |
Dec 13, 2013 | 72.57 | 72.71 | 71.65 | 71.81 | 110,114 | +0.00(+0.00%) |
Dec 12, 2013 | 71.65 | 71.98 | 70.43 | 71.81 | 1,839,496 | -0.19(-0.27%) |
Dec 11, 2013 | 73.09 | 73.09 | 71.49 | 72.00 | 86,028 | -1.13(-1.55%) |
Dec 10, 2013 | 74.10 | 74.10 | 72.99 | 73.13 | 294,319 | -0.95(-1.28%) |
Dec 09, 2013 | 74.86 | 75.37 | 73.84 | 74.08 | 79,801 | -0.38(-0.52%) |
Dec 06, 2013 | 73.57 | 74.81 | 72.93 | 74.47 | 0 | +1.21(+1.65%) |
Dec 05, 2013 | 73.28 | 73.38 | 72.70 | 73.26 | 0 | +0.01(+0.01%) |
Dec 04, 2013 | 74.53 | 74.62 | 72.69 | 73.25 | 0 | -1.16(-1.56%) |
Dec 03, 2013 | 75.49 | 75.49 | 72.46 | 74.41 | 0 | -1.17(-1.55%) |
Dec 02, 2013 | 76.22 | 76.36 | 75.41 | 75.58 | 0 | -0.70(-0.92%) |
Nov 29, 2013 | 76.83 | 76.83 | 75.81 | 76.29 | 0 | -0.63(-0.82%) |
Nov 27, 2013 | 76.90 | 77.14 | 75.79 | 76.92 | 0 | -0.22(-0.28%) |
Nov 26, 2013 | 77.61 | 77.74 | 75.10 | 77.14 | 0 | -0.26(-0.33%) |
Nov 25, 2013 | 77.63 | 77.99 | 76.70 | 77.40 | 0 | -0.56(-0.72%) |
Nov 22, 2013 | 78.03 | 78.63 | 77.19 | 77.95 | 0 | +0.26(+0.33%) |
Nov 21, 2013 | 77.73 | 78.56 | 77.19 | 77.70 | 0 | +0.32(+0.41%) |
Nov 20, 2013 | 77.60 | 78.01 | 76.98 | 77.38 | 0 | -0.22(-0.28%) |
Nov 19, 2013 | 77.37 | 78.10 | 77.11 | 77.60 | 0 | +0.13(+0.17%) |
Nov 18, 2013 | 76.47 | 77.79 | 76.27 | 77.47 | 0 | +0.96(+1.26%) |
Nov 15, 2013 | 76.29 | 76.70 | 75.57 | 76.51 | 0 | +0.05(+0.07%) |
Nov 14, 2013 | 75.46 | 77.21 | 74.94 | 76.45 | 0 | +1.39(+1.85%) |
Nov 12, 2013 | 74.51 | 75.14 | 73.79 | 75.06 | 63,564 | +0.32(+0.43%) |
Nov 11, 2013 | 74.88 | 75.24 | 74.67 | 74.74 | 0 | +0.05(+0.07%) |
Nov 08, 2013 | 73.39 | 74.70 | 73.08 | 74.69 | 0 | +1.34(+1.82%) |
Nov 07, 2013 | 73.49 | 73.58 | 72.79 | 73.35 | 71,108 | -0.18(-0.25%) |
Nov 06, 2013 | 72.29 | 73.98 | 72.29 | 73.54 | 54,500 | +0.84(+1.16%) |
Nov 05, 2013 | 72.62 | 72.92 | 71.11 | 72.69 | 0 | -0.02(-0.03%) |
Nov 04, 2013 | 73.12 | 73.17 | 72.44 | 72.71 | 0 | -0.23(-0.31%) |
Nov 01, 2013 | 73.66 | 73.75 | 72.58 | 72.94 | 0 | -0.49(-0.67%) |
Oct 31, 2013 | 73.59 | 74.38 | 72.96 | 73.44 | 84,276 | +0.32(+0.44%) |
Oct 30, 2013 | 73.96 | 74.36 | 72.87 | 73.12 | 54,554 | -0.60(-0.82%) |
Oct 29, 2013 | 73.29 | 74.20 | 73.12 | 73.72 | 40,578 | +0.27(+0.36%) |
Oct 28, 2013 | 74.02 | 75.15 | 73.33 | 73.45 | 0 | -0.83(-1.12%) |
Oct 25, 2013 | 71.89 | 74.63 | 71.61 | 74.29 | 0 | +2.60(+3.62%) |
Oct 24, 2013 | 69.39 | 71.97 | 68.83 | 71.69 | 129,501 | +2.56(+3.70%) |
Oct 23, 2013 | 68.32 | 69.51 | 67.81 | 69.13 | 151,892 | +0.80(+1.16%) |
Oct 22, 2013 | 67.70 | 68.68 | 67.51 | 68.33 | 142,771 | +0.59(+0.88%) |
Oct 21, 2013 | 67.55 | 67.99 | 67.55 | 67.74 | 0 | +0.14(+0.20%) |
Oct 18, 2013 | 67.68 | 68.05 | 67.27 | 67.60 | 244,638 | +0.05(+0.07%) |
Oct 17, 2013 | 67.42 | 67.79 | 67.13 | 67.55 | 119,936 | -0.07(-0.11%) |
Oct 16, 2013 | 67.76 | 67.82 | 67.23 | 67.63 | 142,754 | +0.02(+0.03%) |
Oct 15, 2013 | 67.77 | 68.04 | 67.43 | 67.61 | 103,564 | -0.17(-0.26%) |
Oct 14, 2013 | 68.41 | 68.41 | 67.67 | 67.78 | 293,394 | -0.81(-1.19%) |
Oct 11, 2013 | 68.97 | 69.05 | 68.23 | 68.60 | 0 | -0.46(-0.66%) |
Oct 10, 2013 | 69.85 | 69.94 | 68.60 | 69.05 | 228,742 | -0.34(-0.49%) |
Oct 09, 2013 | 69.48 | 70.69 | 68.61 | 69.39 | 0 | +0.32(+0.47%) |
Oct 08, 2013 | 70.12 | 70.16 | 68.58 | 69.07 | 26,911 | -0.93(-1.33%) |
Oct 07, 2013 | 70.60 | 70.95 | 69.89 | 70.00 | 0 | -1.09(-1.53%) |
Oct 04, 2013 | 70.77 | 72.03 | 70.36 | 71.09 | 0 | +0.29(+0.41%) |
Oct 03, 2013 | 70.57 | 71.50 | 69.83 | 70.79 | 61,468 | +0.40(+0.57%) |
Oct 02, 2013 | 71.57 | 71.79 | 70.32 | 70.39 | 0 | -1.72(-2.38%) |