Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 75.03 | 74.87 | 74.87 | 74.87 | 525,697 | -0.05(-0.07%) |
Dec 30, 2013 | 74.51 | 74.95 | 74.32 | 74.92 | 333,973 | +0.48(+0.65%) |
Dec 27, 2013 | 74.78 | 74.85 | 74.36 | 74.44 | 375,833 | -0.04(-0.06%) |
Dec 26, 2013 | 74.88 | 75.17 | 74.29 | 74.48 | 209,075 | -0.22(-0.29%) |
Dec 24, 2013 | 74.32 | 75.01 | 74.12 | 74.70 | 167,667 | +0.61(+0.82%) |
Dec 23, 2013 | 74.15 | 74.48 | 73.79 | 74.09 | 417,225 | +0.39(+0.52%) |
Dec 20, 2013 | 73.61 | 74.56 | 73.43 | 73.71 | 1,109,935 | +0.37(+0.50%) |
Dec 19, 2013 | 74.66 | 74.74 | 73.27 | 73.34 | 874,243 | -1.33(-1.79%) |
Dec 18, 2013 | 74.76 | 75.07 | 72.06 | 74.67 | 745,024 | +3.31(+4.64%) |
Dec 17, 2013 | 71.15 | 71.54 | 70.79 | 71.36 | 466,722 | +0.43(+0.61%) |
Dec 16, 2013 | 71.09 | 71.51 | 70.53 | 70.93 | 565,345 | +0.22(+0.31%) |
Dec 13, 2013 | 71.42 | 71.86 | 70.57 | 70.71 | 427,941 | -0.70(-0.98%) |
Dec 12, 2013 | 70.69 | 71.78 | 70.58 | 71.42 | 421,190 | +0.74(+1.04%) |
Dec 11, 2013 | 72.22 | 72.22 | 70.56 | 70.68 | 320,298 | -1.37(-1.90%) |
Dec 10, 2013 | 72.29 | 73.07 | 72.00 | 72.05 | 306,769 | -0.47(-0.65%) |
Dec 09, 2013 | 71.93 | 72.84 | 71.76 | 72.52 | 376,721 | +0.82(+1.14%) |
Dec 06, 2013 | 71.54 | 72.32 | 71.25 | 71.71 | 273,952 | +1.17(+1.65%) |
Dec 05, 2013 | 70.26 | 70.78 | 70.11 | 70.54 | 303,260 | +0.08(+0.11%) |
Dec 04, 2013 | 69.88 | 71.09 | 69.30 | 70.46 | 367,086 | -0.18(-0.25%) |
Dec 03, 2013 | 71.37 | 71.77 | 70.18 | 70.64 | 435,110 | -1.13(-1.58%) |
Dec 02, 2013 | 72.44 | 73.00 | 71.64 | 71.77 | 404,767 | -0.55(-0.76%) |
Nov 29, 2013 | 72.85 | 72.85 | 72.24 | 72.32 | 127,586 | -0.47(-0.64%) |
Nov 27, 2013 | 72.76 | 72.83 | 72.07 | 72.79 | 339,226 | +0.30(+0.41%) |
Nov 26, 2013 | 71.84 | 72.58 | 71.55 | 72.49 | 259,628 | +0.57(+0.79%) |
Nov 25, 2013 | 71.74 | 72.10 | 71.21 | 71.92 | 179,265 | +0.18(+0.26%) |
Nov 22, 2013 | 71.71 | 71.95 | 71.35 | 71.73 | 242,968 | +0.03(+0.04%) |
Nov 21, 2013 | 70.71 | 71.76 | 70.64 | 71.71 | 251,858 | +1.23(+1.74%) |
Nov 20, 2013 | 70.33 | 71.30 | 70.23 | 70.48 | 236,166 | +0.14(+0.20%) |
Nov 19, 2013 | 70.25 | 70.78 | 69.92 | 70.34 | 315,085 | +0.11(+0.15%) |
Nov 18, 2013 | 71.22 | 71.42 | 69.93 | 70.23 | 296,701 | -0.98(-1.38%) |
Nov 15, 2013 | 70.92 | 71.35 | 70.55 | 71.21 | 200,772 | +0.46(+0.65%) |
Nov 14, 2013 | 69.74 | 70.83 | 69.49 | 70.76 | 304,117 | +0.98(+1.41%) |
Nov 13, 2013 | 69.52 | 70.16 | 69.28 | 69.78 | 964,016 | -0.11(-0.16%) |
Nov 12, 2013 | 70.04 | 70.26 | 69.47 | 69.89 | 368,626 | -0.44(-0.62%) |
Nov 11, 2013 | 69.94 | 70.82 | 69.47 | 70.33 | 454,635 | +0.20(+0.29%) |
Nov 08, 2013 | 69.07 | 70.28 | 68.77 | 70.13 | 495,436 | +0.70(+1.01%) |
Nov 07, 2013 | 70.20 | 70.65 | 69.42 | 69.42 | 647,435 | -0.70(-1.00%) |
Nov 06, 2013 | 69.30 | 70.26 | 69.09 | 70.13 | 592,708 | +1.12(+1.63%) |
Nov 05, 2013 | 69.05 | 69.57 | 68.63 | 69.00 | 446,006 | -0.39(-0.57%) |
Nov 04, 2013 | 68.99 | 69.53 | 68.73 | 69.40 | 215,638 | +0.59(+0.85%) |
Nov 01, 2013 | 68.62 | 69.06 | 67.67 | 68.81 | 373,402 | +0.30(+0.44%) |
Oct 31, 2013 | 68.48 | 69.50 | 68.13 | 68.51 | 449,507 | -0.02(-0.03%) |
Oct 30, 2013 | 69.20 | 69.35 | 68.30 | 68.53 | 262,165 | -0.50(-0.72%) |
Oct 29, 2013 | 69.14 | 69.58 | 68.68 | 69.03 | 406,336 | +0.21(+0.31%) |
Oct 28, 2013 | 68.82 | 69.12 | 68.50 | 68.82 | 489,086 | -0.11(-0.17%) |
Oct 25, 2013 | 68.94 | 69.62 | 68.57 | 68.93 | 335,124 | +0.26(+0.38%) |
Oct 24, 2013 | 68.33 | 69.21 | 68.21 | 68.67 | 396,200 | +0.60(+0.88%) |
Oct 23, 2013 | 67.86 | 68.63 | 67.51 | 68.07 | 403,555 | -0.06(-0.09%) |
Oct 22, 2013 | 68.18 | 68.41 | 67.48 | 68.13 | 809,540 | +0.47(+0.69%) |
Oct 21, 2013 | 65.91 | 68.17 | 64.97 | 67.67 | 1,375,817 | +1.44(+2.17%) |
Oct 18, 2013 | 64.97 | 66.64 | 64.97 | 66.23 | 685,159 | +1.38(+2.12%) |
Oct 17, 2013 | 64.32 | 65.06 | 64.13 | 64.85 | 329,404 | +0.25(+0.39%) |
Oct 16, 2013 | 64.97 | 65.05 | 63.96 | 64.60 | 534,174 | -0.32(-0.50%) |
Oct 15, 2013 | 65.20 | 65.42 | 64.49 | 64.92 | 333,849 | -0.53(-0.80%) |
Oct 14, 2013 | 64.95 | 65.61 | 64.71 | 65.45 | 234,043 | +0.00(+0.00%) |
Oct 11, 2013 | 63.92 | 65.51 | 63.83 | 65.45 | 366,472 | +1.28(+2.00%) |
Oct 10, 2013 | 62.64 | 64.17 | 62.64 | 64.17 | 355,273 | +1.96(+3.15%) |
Oct 09, 2013 | 62.05 | 62.75 | 61.48 | 62.21 | 287,953 | +0.31(+0.50%) |
Oct 08, 2013 | 63.64 | 63.94 | 61.64 | 61.90 | 895,524 | -1.93(-3.02%) |
Oct 07, 2013 | 64.36 | 64.65 | 63.81 | 63.83 | 343,810 | -1.06(-1.64%) |
Oct 04, 2013 | 64.89 | 65.34 | 64.18 | 64.90 | 282,895 | -0.04(-0.07%) |
Oct 03, 2013 | 65.33 | 65.55 | 64.10 | 64.94 | 297,425 | -0.50(-0.76%) |
Oct 02, 2013 | 65.43 | 65.46 | 64.62 | 65.44 | 398,312 | -0.49(-0.75%) |