Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 72.63 | 73.81 | 73.81 | 73.81 | 178,237 | +1.52(+2.10%) |
Dec 30, 2013 | 73.91 | 74.04 | 71.72 | 72.29 | 175,921 | -1.75(-2.36%) |
Dec 27, 2013 | 74.29 | 74.29 | 73.21 | 74.04 | 69,259 | +0.09(+0.12%) |
Dec 26, 2013 | 75.02 | 75.63 | 73.28 | 73.95 | 70,933 | -0.92(-1.23%) |
Dec 24, 2013 | 74.06 | 75.15 | 73.50 | 74.87 | 62,056 | +0.66(+0.89%) |
Dec 23, 2013 | 74.21 | 75.17 | 73.31 | 74.20 | 100,252 | -0.05(-0.07%) |
Dec 20, 2013 | 73.38 | 75.13 | 72.76 | 74.26 | 306,378 | +1.38(+1.89%) |
Dec 19, 2013 | 71.72 | 73.18 | 71.72 | 72.88 | 173,798 | +1.16(+1.61%) |
Dec 18, 2013 | 70.39 | 72.50 | 69.28 | 71.72 | 275,659 | +1.70(+2.43%) |
Dec 17, 2013 | 70.15 | 70.69 | 69.47 | 70.02 | 197,864 | +0.11(+0.15%) |
Dec 16, 2013 | 66.56 | 70.35 | 66.56 | 69.91 | 347,009 | +3.91(+5.92%) |
Dec 13, 2013 | 65.43 | 66.84 | 65.10 | 66.00 | 55,576 | +0.66(+1.01%) |
Dec 12, 2013 | 66.02 | 66.90 | 65.13 | 65.34 | 75,983 | -0.58(-0.88%) |
Dec 11, 2013 | 66.83 | 66.90 | 65.59 | 65.93 | 95,997 | -0.71(-1.07%) |
Dec 10, 2013 | 66.22 | 67.54 | 65.52 | 66.64 | 128,438 | -0.04(-0.07%) |
Dec 09, 2013 | 65.63 | 67.26 | 64.96 | 66.68 | 152,153 | +0.96(+1.46%) |
Dec 06, 2013 | 66.19 | 67.60 | 65.30 | 65.72 | 285,880 | -0.47(-0.71%) |
Dec 05, 2013 | 61.63 | 66.22 | 61.27 | 66.19 | 365,174 | +4.47(+7.25%) |
Dec 04, 2013 | 61.64 | 62.09 | 59.24 | 61.72 | 229,801 | +0.11(+0.17%) |
Dec 03, 2013 | 62.92 | 63.13 | 61.12 | 61.61 | 428,369 | -1.70(-2.69%) |
Dec 02, 2013 | 65.33 | 65.33 | 62.88 | 63.31 | 177,207 | -1.98(-3.03%) |
Nov 29, 2013 | 67.43 | 68.63 | 64.59 | 65.29 | 96,547 | -1.67(-2.49%) |
Nov 27, 2013 | 65.31 | 68.25 | 65.04 | 66.96 | 198,435 | +1.65(+2.53%) |
Nov 26, 2013 | 64.88 | 65.59 | 64.20 | 65.31 | 177,254 | +0.31(+0.48%) |
Nov 25, 2013 | 65.64 | 66.09 | 64.27 | 65.00 | 170,281 | -0.51(-0.78%) |
Nov 22, 2013 | 64.54 | 66.42 | 64.31 | 65.51 | 351,242 | +0.87(+1.35%) |
Nov 21, 2013 | 63.60 | 65.65 | 63.45 | 64.64 | 145,674 | +1.38(+2.18%) |
Nov 20, 2013 | 63.80 | 64.06 | 62.38 | 63.26 | 183,208 | -0.34(-0.54%) |
Nov 19, 2013 | 63.90 | 64.65 | 62.74 | 63.60 | 228,600 | -0.21(-0.33%) |
Nov 18, 2013 | 64.35 | 64.86 | 62.78 | 63.82 | 240,344 | -0.50(-0.78%) |
Nov 15, 2013 | 63.14 | 64.50 | 61.71 | 64.32 | 244,281 | +1.19(+1.89%) |
Nov 14, 2013 | 65.70 | 66.18 | 62.96 | 63.13 | 164,765 | -1.63(-2.52%) |
Nov 12, 2013 | 64.48 | 65.93 | 63.79 | 64.76 | 190,401 | -0.44(-0.68%) |
Nov 11, 2013 | 64.05 | 65.25 | 62.26 | 65.20 | 360,302 | +1.31(+2.06%) |
Nov 08, 2013 | 61.79 | 65.15 | 56.49 | 63.89 | 641,561 | +5.03(+8.55%) |
Nov 07, 2013 | 61.34 | 61.53 | 57.41 | 58.86 | 522,518 | -2.43(-3.96%) |
Nov 06, 2013 | 63.62 | 64.33 | 60.62 | 61.28 | 202,509 | -2.14(-3.38%) |
Nov 05, 2013 | 66.18 | 66.57 | 62.66 | 63.43 | 299,327 | -3.28(-4.92%) |
Nov 04, 2013 | 61.98 | 66.83 | 61.64 | 66.71 | 339,646 | +5.02(+8.14%) |
Nov 01, 2013 | 62.29 | 62.80 | 61.05 | 61.69 | 194,468 | -0.79(-1.27%) |
Oct 31, 2013 | 61.57 | 63.41 | 61.42 | 62.48 | 213,902 | +0.73(+1.19%) |
Oct 30, 2013 | 61.16 | 62.12 | 58.26 | 61.75 | 297,852 | +0.44(+0.72%) |
Oct 29, 2013 | 61.73 | 62.13 | 60.28 | 61.31 | 106,702 | -0.25(-0.40%) |
Oct 28, 2013 | 61.47 | 61.78 | 60.58 | 61.56 | 109,441 | +0.11(+0.17%) |
Oct 25, 2013 | 63.38 | 63.38 | 60.89 | 61.45 | 179,585 | -1.55(-2.47%) |
Oct 24, 2013 | 62.85 | 63.76 | 62.55 | 63.00 | 101,304 | +0.18(+0.28%) |
Oct 23, 2013 | 64.52 | 65.44 | 62.39 | 62.83 | 78,298 | -2.21(-3.39%) |
Oct 22, 2013 | 65.18 | 66.19 | 64.62 | 65.03 | 227,727 | -0.07(-0.11%) |
Oct 21, 2013 | 63.37 | 65.31 | 63.23 | 65.10 | 132,208 | +1.63(+2.57%) |
Oct 18, 2013 | 67.13 | 67.13 | 63.04 | 63.47 | 157,621 | -0.17(-0.26%) |
Oct 17, 2013 | 63.62 | 65.12 | 62.18 | 63.64 | 296,466 | -0.15(-0.24%) |
Oct 16, 2013 | 62.17 | 63.86 | 62.17 | 63.79 | 151,031 | +1.77(+2.86%) |
Oct 15, 2013 | 62.64 | 62.96 | 61.82 | 62.02 | 120,528 | -0.93(-1.47%) |
Oct 14, 2013 | 61.89 | 63.45 | 61.52 | 62.94 | 93,910 | +0.46(+0.73%) |
Oct 11, 2013 | 62.82 | 63.70 | 61.40 | 62.48 | 266,915 | -1.09(-1.72%) |
Oct 10, 2013 | 60.33 | 63.81 | 60.05 | 63.58 | 218,829 | +3.89(+6.52%) |
Oct 09, 2013 | 60.96 | 60.96 | 58.52 | 59.69 | 233,908 | -1.26(-2.07%) |
Oct 08, 2013 | 62.54 | 63.15 | 58.92 | 60.95 | 375,399 | -1.25(-2.01%) |
Oct 07, 2013 | 63.12 | 63.56 | 60.49 | 62.20 | 307,749 | -1.74(-2.72%) |
Oct 04, 2013 | 64.43 | 65.06 | 61.99 | 63.94 | 720,584 | -0.64(-0.98%) |
Oct 03, 2013 | 66.74 | 66.98 | 63.45 | 64.57 | 522,695 | -2.16(-3.24%) |
Oct 02, 2013 | 64.91 | 66.81 | 64.27 | 66.74 | 189,197 | +1.43(+2.19%) |