Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 70.56 | 70.04 | 70.04 | 70.04 | 269,781 | -0.57(-0.81%) |
Dec 30, 2013 | 70.33 | 70.99 | 70.29 | 70.61 | 257,785 | +0.16(+0.23%) |
Dec 27, 2013 | 70.48 | 70.77 | 70.16 | 70.45 | 234,752 | +0.14(+0.20%) |
Dec 26, 2013 | 70.43 | 70.78 | 70.17 | 70.31 | 366,891 | +0.03(+0.04%) |
Dec 24, 2013 | 69.70 | 70.32 | 69.55 | 70.28 | 343,798 | +0.87(+1.25%) |
Dec 23, 2013 | 69.40 | 69.75 | 68.73 | 69.41 | 572,573 | +0.63(+0.92%) |
Dec 20, 2013 | 67.54 | 69.07 | 67.41 | 68.78 | 4,246,676 | +1.28(+1.90%) |
Dec 19, 2013 | 68.24 | 68.31 | 67.34 | 67.49 | 633,474 | -0.79(-1.15%) |
Dec 18, 2013 | 67.66 | 68.42 | 67.00 | 68.28 | 717,654 | +0.94(+1.40%) |
Dec 17, 2013 | 67.85 | 67.94 | 67.16 | 67.34 | 571,923 | -0.63(-0.92%) |
Dec 16, 2013 | 68.35 | 68.56 | 67.69 | 67.97 | 789,154 | -0.40(-0.59%) |
Dec 13, 2013 | 68.22 | 69.02 | 68.00 | 68.37 | 417,454 | +0.16(+0.24%) |
Dec 12, 2013 | 67.58 | 68.30 | 66.95 | 68.21 | 505,383 | +0.68(+1.00%) |
Dec 11, 2013 | 68.95 | 69.13 | 67.06 | 67.53 | 402,189 | -1.39(-2.01%) |
Dec 10, 2013 | 69.19 | 69.64 | 68.61 | 68.92 | 722,530 | -0.42(-0.60%) |
Dec 09, 2013 | 68.26 | 69.70 | 68.26 | 69.33 | 660,939 | +1.05(+1.54%) |
Dec 06, 2013 | 67.40 | 68.51 | 66.92 | 68.28 | 709,225 | +1.40(+2.09%) |
Dec 05, 2013 | 67.30 | 67.83 | 66.44 | 66.88 | 354,776 | -0.41(-0.61%) |
Dec 04, 2013 | 67.16 | 67.79 | 66.64 | 67.29 | 495,034 | -0.06(-0.09%) |
Dec 03, 2013 | 68.43 | 68.78 | 67.12 | 67.35 | 492,166 | -1.39(-2.03%) |
Dec 02, 2013 | 69.82 | 70.17 | 68.65 | 68.74 | 439,573 | -1.22(-1.75%) |
Nov 29, 2013 | 70.59 | 71.30 | 69.85 | 69.97 | 165,891 | -0.36(-0.52%) |
Nov 27, 2013 | 70.30 | 70.72 | 69.76 | 70.33 | 220,300 | +0.02(+0.03%) |
Nov 26, 2013 | 70.05 | 70.75 | 70.01 | 70.31 | 177,249 | +0.57(+0.82%) |
Nov 25, 2013 | 70.18 | 70.35 | 69.50 | 69.74 | 175,356 | -0.23(-0.32%) |
Nov 22, 2013 | 70.02 | 70.48 | 69.61 | 69.97 | 114,855 | -0.18(-0.26%) |
Nov 21, 2013 | 69.61 | 70.45 | 69.45 | 70.15 | 184,536 | +1.01(+1.47%) |
Nov 20, 2013 | 69.86 | 70.12 | 68.80 | 69.13 | 166,071 | -0.43(-0.62%) |
Nov 19, 2013 | 70.07 | 70.47 | 69.40 | 69.56 | 110,165 | -0.37(-0.53%) |
Nov 18, 2013 | 70.14 | 70.77 | 69.74 | 69.94 | 115,322 | -0.12(-0.18%) |
Nov 15, 2013 | 69.61 | 70.29 | 69.29 | 70.06 | 123,150 | +0.42(+0.61%) |
Nov 14, 2013 | 69.61 | 70.50 | 69.17 | 69.64 | 130,721 | -0.06(-0.08%) |
Nov 13, 2013 | 68.95 | 69.70 | 68.94 | 69.70 | 163,314 | +0.28(+0.41%) |
Nov 12, 2013 | 68.89 | 69.47 | 68.47 | 69.41 | 210,061 | +0.48(+0.70%) |
Nov 11, 2013 | 68.64 | 69.34 | 68.25 | 68.93 | 370,637 | +0.34(+0.50%) |
Nov 08, 2013 | 68.37 | 68.92 | 67.89 | 68.59 | 331,131 | +0.15(+0.21%) |
Nov 07, 2013 | 69.63 | 69.82 | 68.37 | 68.44 | 271,491 | -1.06(-1.53%) |
Nov 06, 2013 | 70.71 | 70.71 | 69.48 | 69.51 | 183,355 | -0.61(-0.86%) |
Nov 05, 2013 | 70.35 | 70.53 | 69.64 | 70.11 | 234,056 | -0.76(-1.07%) |
Nov 04, 2013 | 69.60 | 71.00 | 69.16 | 70.87 | 237,403 | +1.59(+2.29%) |
Nov 01, 2013 | 69.47 | 69.84 | 68.44 | 69.28 | 264,821 | -0.20(-0.28%) |
Oct 31, 2013 | 70.15 | 70.33 | 69.05 | 69.48 | 250,804 | -0.38(-0.54%) |
Oct 30, 2013 | 71.33 | 71.55 | 69.78 | 69.86 | 394,163 | -1.21(-1.70%) |
Oct 29, 2013 | 70.53 | 71.10 | 70.10 | 71.07 | 228,785 | +0.74(+1.05%) |
Oct 28, 2013 | 70.60 | 70.67 | 69.92 | 70.33 | 195,896 | -0.42(-0.60%) |
Oct 25, 2013 | 70.87 | 70.87 | 70.22 | 70.75 | 171,654 | +0.14(+0.20%) |
Oct 24, 2013 | 70.36 | 70.80 | 69.83 | 70.61 | 237,571 | +0.50(+0.72%) |
Oct 23, 2013 | 69.79 | 70.40 | 69.54 | 70.11 | 348,012 | +0.07(+0.09%) |
Oct 22, 2013 | 69.34 | 70.07 | 69.34 | 70.05 | 328,270 | +0.96(+1.39%) |
Oct 21, 2013 | 69.33 | 69.59 | 68.47 | 69.08 | 302,910 | -0.19(-0.27%) |
Oct 18, 2013 | 68.65 | 69.43 | 68.33 | 69.27 | 344,509 | +1.17(+1.72%) |
Oct 17, 2013 | 68.00 | 68.65 | 67.71 | 68.10 | 588,158 | -0.40(-0.59%) |
Oct 16, 2013 | 65.82 | 69.02 | 65.64 | 68.50 | 730,968 | -0.31(-0.46%) |
Oct 15, 2013 | 69.45 | 69.97 | 68.25 | 68.81 | 420,179 | -0.98(-1.40%) |
Oct 14, 2013 | 69.84 | 70.25 | 69.44 | 69.79 | 291,979 | -0.51(-0.73%) |
Oct 11, 2013 | 69.00 | 70.35 | 68.96 | 70.30 | 203,033 | +1.28(+1.85%) |
Oct 10, 2013 | 68.57 | 69.55 | 68.38 | 69.02 | 279,074 | +1.31(+1.94%) |
Oct 09, 2013 | 68.74 | 68.74 | 67.44 | 67.71 | 550,032 | -0.85(-1.24%) |
Oct 08, 2013 | 68.90 | 68.97 | 68.06 | 68.56 | 553,784 | -0.06(-0.08%) |
Oct 07, 2013 | 68.00 | 68.87 | 67.49 | 68.62 | 576,687 | +0.12(+0.17%) |
Oct 04, 2013 | 67.94 | 68.64 | 67.28 | 68.50 | 270,922 | +0.49(+0.72%) |
Oct 03, 2013 | 68.31 | 68.99 | 66.91 | 68.02 | 400,695 | -0.23(-0.34%) |
Oct 02, 2013 | 67.85 | 68.39 | 67.22 | 68.25 | 254,554 | +0.01(+0.02%) |