Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 67.30 | 67.75 | 67.75 | 67.75 | 4,518,410 | +0.71(+1.05%) |
Dec 30, 2013 | 67.65 | 67.87 | 67.02 | 67.05 | 5,356,345 | -0.55(-0.81%) |
Dec 27, 2013 | 67.33 | 67.66 | 66.96 | 67.60 | 4,639,745 | +0.38(+0.57%) |
Dec 26, 2013 | 66.53 | 67.34 | 66.47 | 67.21 | 4,807,615 | +0.81(+1.22%) |
Dec 24, 2013 | 65.81 | 66.54 | 65.69 | 66.40 | 2,460,230 | +0.74(+1.13%) |
Dec 23, 2013 | 66.08 | 66.27 | 65.62 | 65.66 | 6,898,890 | +0.04(+0.06%) |
Dec 20, 2013 | 65.05 | 65.99 | 64.66 | 65.62 | 12,399,573 | +0.60(+0.93%) |
Dec 19, 2013 | 65.48 | 65.48 | 64.40 | 65.02 | 8,462,333 | -0.59(-0.91%) |
Dec 18, 2013 | 64.36 | 65.65 | 63.84 | 65.61 | 11,954,033 | +1.29(+2.01%) |
Dec 17, 2013 | 65.44 | 65.80 | 64.25 | 64.32 | 9,658,448 | -1.10(-1.68%) |
Dec 16, 2013 | 65.48 | 65.51 | 64.78 | 65.42 | 6,760,645 | +0.47(+0.73%) |
Dec 13, 2013 | 65.51 | 65.80 | 64.55 | 64.94 | 8,104,218 | -0.44(-0.68%) |
Dec 12, 2013 | 64.84 | 65.90 | 64.64 | 65.39 | 7,875,908 | +0.62(+0.95%) |
Dec 11, 2013 | 65.42 | 65.78 | 64.59 | 64.77 | 7,164,993 | -0.65(-1.00%) |
Dec 10, 2013 | 65.94 | 66.24 | 65.30 | 65.42 | 6,473,081 | -0.77(-1.16%) |
Dec 09, 2013 | 66.56 | 66.56 | 65.37 | 66.19 | 6,738,844 | -0.09(-0.14%) |
Dec 06, 2013 | 66.24 | 66.57 | 65.99 | 66.28 | 8,115,914 | +0.96(+1.47%) |
Dec 05, 2013 | 65.22 | 66.10 | 65.08 | 65.32 | 7,954,264 | -0.31(-0.47%) |
Dec 04, 2013 | 65.69 | 66.09 | 65.04 | 65.63 | 8,885,418 | -0.27(-0.41%) |
Dec 03, 2013 | 65.54 | 66.24 | 64.95 | 65.90 | 7,756,146 | +0.03(+0.05%) |
Dec 02, 2013 | 66.65 | 66.91 | 65.67 | 65.87 | 6,189,329 | -0.38(-0.58%) |
Nov 29, 2013 | 66.03 | 67.18 | 65.69 | 66.25 | 5,464,032 | +0.35(+0.53%) |
Nov 27, 2013 | 66.92 | 67.05 | 65.03 | 65.90 | 11,439,684 | -1.13(-1.69%) |
Nov 26, 2013 | 67.33 | 67.44 | 66.61 | 67.03 | 9,305,262 | -0.26(-0.39%) |
Nov 25, 2013 | 69.28 | 69.45 | 67.06 | 67.29 | 9,675,627 | -2.19(-3.15%) |
Nov 22, 2013 | 68.41 | 69.52 | 68.18 | 69.48 | 7,046,384 | +1.29(+1.89%) |
Nov 21, 2013 | 68.04 | 68.29 | 67.72 | 68.19 | 7,707,297 | +0.42(+0.62%) |
Nov 20, 2013 | 68.89 | 68.91 | 67.66 | 67.77 | 7,413,140 | -0.62(-0.91%) |
Nov 19, 2013 | 68.68 | 69.08 | 67.86 | 68.39 | 8,356,442 | -0.55(-0.80%) |
Nov 18, 2013 | 69.84 | 69.90 | 68.65 | 68.95 | 5,807,733 | -0.72(-1.03%) |
Nov 15, 2013 | 69.97 | 70.33 | 69.18 | 69.66 | 6,749,945 | -0.25(-0.35%) |
Nov 14, 2013 | 69.81 | 70.05 | 69.43 | 69.91 | 5,640,720 | +0.17(+0.25%) |
Nov 13, 2013 | 68.68 | 69.75 | 68.02 | 69.74 | 8,018,478 | +0.82(+1.18%) |
Nov 12, 2013 | 70.03 | 70.11 | 68.40 | 68.92 | 8,804,080 | -1.41(-2.00%) |
Nov 11, 2013 | 70.26 | 71.04 | 70.06 | 70.33 | 5,128,753 | +0.06(+0.09%) |
Nov 08, 2013 | 68.83 | 70.35 | 68.79 | 70.27 | 9,121,181 | +1.30(+1.89%) |
Nov 07, 2013 | 70.17 | 70.27 | 68.81 | 68.97 | 7,135,425 | -0.88(-1.27%) |
Nov 06, 2013 | 69.73 | 70.34 | 69.38 | 69.85 | 5,662,862 | +0.63(+0.91%) |
Nov 05, 2013 | 69.66 | 69.76 | 68.83 | 69.22 | 6,517,247 | -0.84(-1.20%) |
Nov 04, 2013 | 69.98 | 70.22 | 69.55 | 70.06 | 5,125,426 | +0.38(+0.55%) |
Nov 01, 2013 | 70.39 | 70.50 | 69.03 | 69.68 | 7,884,460 | -0.54(-0.77%) |
Oct 31, 2013 | 70.34 | 70.77 | 69.88 | 70.22 | 7,074,369 | -0.12(-0.17%) |
Oct 30, 2013 | 70.75 | 71.01 | 69.95 | 70.34 | 7,494,442 | -0.09(-0.13%) |
Oct 29, 2013 | 69.86 | 70.44 | 69.60 | 70.43 | 5,442,169 | +0.86(+1.24%) |
Oct 28, 2013 | 69.46 | 69.78 | 69.02 | 69.57 | 6,568,023 | -0.04(-0.05%) |
Oct 25, 2013 | 69.28 | 69.89 | 69.24 | 69.60 | 6,270,523 | +0.04(+0.05%) |
Oct 24, 2013 | 69.54 | 70.02 | 69.16 | 69.57 | 5,841,041 | +0.01(+0.01%) |
Oct 23, 2013 | 70.18 | 70.24 | 69.39 | 69.56 | 10,301,168 | -1.21(-1.71%) |
Oct 22, 2013 | 69.97 | 71.10 | 69.90 | 70.77 | 10,266,962 | +0.73(+1.05%) |
Oct 21, 2013 | 70.52 | 71.11 | 69.61 | 70.04 | 9,769,921 | -0.38(-0.54%) |
Oct 18, 2013 | 69.75 | 71.09 | 69.67 | 70.42 | 15,001,791 | +1.92(+2.80%) |
Oct 17, 2013 | 68.80 | 68.82 | 67.96 | 68.50 | 11,836,787 | -0.56(-0.81%) |
Oct 16, 2013 | 68.13 | 69.23 | 68.07 | 69.07 | 12,091,377 | +1.23(+1.81%) |
Oct 15, 2013 | 67.84 | 68.38 | 67.15 | 67.84 | 8,474,876 | -0.47(-0.69%) |
Oct 14, 2013 | 66.93 | 68.41 | 66.86 | 68.31 | 7,305,112 | +0.86(+1.28%) |
Oct 11, 2013 | 66.72 | 67.65 | 66.32 | 67.45 | 7,121,064 | +0.45(+0.67%) |
Oct 10, 2013 | 65.91 | 67.01 | 65.86 | 67.00 | 8,109,576 | +1.78(+2.73%) |
Oct 09, 2013 | 65.90 | 65.99 | 64.66 | 65.21 | 8,246,299 | -0.68(-1.03%) |
Oct 08, 2013 | 66.93 | 66.96 | 65.81 | 65.90 | 7,878,371 | -1.00(-1.50%) |
Oct 07, 2013 | 66.89 | 67.50 | 66.69 | 66.90 | 6,098,331 | -0.54(-0.80%) |
Oct 04, 2013 | 67.10 | 67.78 | 66.68 | 67.44 | 5,327,497 | +0.43(+0.64%) |
Oct 03, 2013 | 67.15 | 67.42 | 66.68 | 67.01 | 8,833,244 | -0.31(-0.46%) |
Oct 02, 2013 | 66.68 | 67.36 | 66.50 | 67.32 | 9,969,132 | +0.60(+0.90%) |