Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 70.41 | 70.24 | 70.24 | 70.24 | 2,009,300 | +0.05(+0.07%) |
Dec 30, 2013 | 70.40 | 70.53 | 69.91 | 70.19 | 2,386,982 | -0.41(-0.58%) |
Dec 27, 2013 | 70.41 | 70.79 | 70.21 | 70.60 | 3,162,106 | +0.47(+0.67%) |
Dec 26, 2013 | 69.76 | 70.25 | 69.65 | 70.13 | 3,676,196 | +0.61(+0.88%) |
Dec 24, 2013 | 69.80 | 69.94 | 69.29 | 69.52 | 1,143,817 | -0.46(-0.66%) |
Dec 23, 2013 | 69.40 | 70.00 | 69.07 | 69.98 | 3,281,285 | +1.02(+1.48%) |
Dec 20, 2013 | 68.20 | 69.16 | 67.91 | 68.96 | 8,623,593 | +1.07(+1.58%) |
Dec 19, 2013 | 67.80 | 67.98 | 67.20 | 67.89 | 3,663,542 | -0.09(-0.14%) |
Dec 18, 2013 | 66.91 | 68.00 | 66.48 | 67.98 | 4,665,817 | +1.09(+1.63%) |
Dec 17, 2013 | 67.20 | 67.21 | 66.59 | 66.89 | 3,906,038 | -0.52(-0.76%) |
Dec 16, 2013 | 67.02 | 67.46 | 66.69 | 67.41 | 2,971,327 | +0.78(+1.18%) |
Dec 13, 2013 | 67.25 | 67.57 | 66.41 | 66.62 | 3,683,344 | -0.09(-0.13%) |
Dec 12, 2013 | 67.03 | 67.35 | 66.53 | 66.71 | 3,690,786 | -0.53(-0.79%) |
Dec 11, 2013 | 67.58 | 67.72 | 67.17 | 67.24 | 5,030,255 | -0.49(-0.72%) |
Dec 10, 2013 | 67.42 | 68.52 | 67.40 | 67.73 | 4,896,083 | +0.57(+0.85%) |
Dec 09, 2013 | 67.30 | 67.33 | 66.86 | 67.16 | 3,140,969 | +0.21(+0.31%) |
Dec 06, 2013 | 67.56 | 67.64 | 66.89 | 66.95 | 0 | +0.18(+0.27%) |
Dec 05, 2013 | 67.01 | 67.27 | 66.48 | 66.77 | 4,292,349 | -0.41(-0.61%) |
Dec 04, 2013 | 66.51 | 67.40 | 66.15 | 67.18 | 4,877,078 | +0.53(+0.80%) |
Dec 03, 2013 | 66.71 | 67.03 | 66.60 | 66.65 | 3,388,714 | -0.38(-0.57%) |
Dec 02, 2013 | 67.32 | 67.37 | 66.68 | 67.03 | 3,903,200 | -0.32(-0.48%) |
Nov 29, 2013 | 67.53 | 67.95 | 67.32 | 67.35 | 0 | -0.15(-0.22%) |
Nov 27, 2013 | 67.35 | 67.92 | 66.97 | 67.50 | 0 | +0.24(+0.36%) |
Nov 26, 2013 | 66.50 | 67.92 | 66.35 | 67.26 | 6,066,216 | +0.62(+0.93%) |
Nov 25, 2013 | 66.94 | 67.00 | 66.40 | 66.64 | 3,743,624 | +0.25(+0.38%) |
Nov 22, 2013 | 66.00 | 66.45 | 65.57 | 66.39 | 0 | +0.50(+0.77%) |
Nov 21, 2013 | 65.27 | 65.97 | 65.27 | 65.89 | 3,325,977 | +0.70(+1.08%) |
Nov 20, 2013 | 65.05 | 65.36 | 64.89 | 65.18 | 5,108,781 | +0.29(+0.45%) |
Nov 19, 2013 | 65.16 | 65.21 | 64.69 | 64.89 | 5,650,837 | -0.10(-0.15%) |
Nov 18, 2013 | 65.34 | 65.40 | 64.66 | 64.99 | 5,642,913 | -0.35(-0.54%) |
Nov 15, 2013 | 66.35 | 66.40 | 65.28 | 65.34 | 0 | -1.10(-1.66%) |
Nov 14, 2013 | 65.80 | 66.55 | 65.80 | 66.44 | 4,802,628 | +1.78(+2.75%) |
Nov 12, 2013 | 64.52 | 65.20 | 64.36 | 64.66 | 5,387,964 | -0.16(-0.25%) |
Nov 11, 2013 | 64.06 | 64.90 | 63.97 | 64.82 | 3,693,520 | +0.62(+0.97%) |
Nov 08, 2013 | 64.25 | 64.64 | 63.89 | 64.20 | 0 | +0.12(+0.19%) |
Nov 07, 2013 | 65.02 | 65.49 | 64.04 | 64.08 | 5,529,237 | -0.78(-1.20%) |
Nov 06, 2013 | 63.71 | 64.95 | 63.39 | 64.86 | 6,325,089 | +1.40(+2.21%) |
Nov 05, 2013 | 62.07 | 63.68 | 61.90 | 63.46 | 6,060,624 | +1.21(+1.94%) |
Nov 04, 2013 | 62.42 | 62.70 | 61.89 | 62.25 | 5,635,757 | -0.12(-0.19%) |
Nov 01, 2013 | 62.93 | 62.94 | 62.03 | 62.37 | 0 | -0.15(-0.24%) |
Oct 31, 2013 | 62.56 | 62.93 | 62.29 | 62.52 | 5,866,912 | +0.20(+0.32%) |
Oct 30, 2013 | 61.98 | 62.69 | 61.66 | 62.32 | 4,623,847 | +0.44(+0.71%) |
Oct 29, 2013 | 62.15 | 62.50 | 61.46 | 61.88 | 6,554,450 | -0.03(-0.05%) |
Oct 28, 2013 | 61.22 | 61.94 | 60.51 | 61.91 | 5,872,344 | +1.03(+1.69%) |
Oct 25, 2013 | 61.99 | 62.50 | 59.20 | 60.88 | 0 | -2.86(-4.49%) |
Oct 24, 2013 | 64.33 | 64.50 | 63.63 | 63.74 | 5,217,253 | -0.11(-0.17%) |
Oct 23, 2013 | 63.91 | 64.39 | 63.58 | 63.85 | 3,417,358 | -0.53(-0.82%) |
Oct 22, 2013 | 64.50 | 65.23 | 64.28 | 64.38 | 4,189,489 | +0.09(+0.14%) |
Oct 21, 2013 | 63.51 | 64.48 | 63.50 | 64.29 | 3,123,731 | +0.53(+0.83%) |
Oct 18, 2013 | 64.16 | 64.16 | 63.00 | 63.76 | 4,832,443 | -0.42(-0.65%) |
Oct 17, 2013 | 63.80 | 64.23 | 63.65 | 64.18 | 3,650,306 | +0.24(+0.38%) |
Oct 16, 2013 | 63.86 | 64.00 | 63.49 | 63.94 | 3,907,244 | +0.52(+0.82%) |
Oct 15, 2013 | 63.12 | 63.94 | 62.91 | 63.42 | 3,405,654 | +0.35(+0.55%) |
Oct 14, 2013 | 62.77 | 63.10 | 62.40 | 63.07 | 2,348,293 | +0.01(+0.02%) |
Oct 11, 2013 | 62.21 | 63.19 | 62.21 | 63.06 | 0 | +0.52(+0.83%) |
Oct 10, 2013 | 62.20 | 62.63 | 62.00 | 62.54 | 3,538,460 | +0.99(+1.61%) |
Oct 09, 2013 | 61.90 | 62.19 | 61.06 | 61.55 | 4,330,744 | -0.25(-0.40%) |
Oct 08, 2013 | 62.52 | 62.74 | 61.72 | 61.80 | 3,947,293 | -0.80(-1.28%) |
Oct 07, 2013 | 61.96 | 63.06 | 61.82 | 62.60 | 3,694,002 | +0.07(+0.11%) |
Oct 04, 2013 | 61.80 | 62.57 | 61.69 | 62.53 | 0 | +0.90(+1.46%) |
Oct 03, 2013 | 62.14 | 62.48 | 61.57 | 61.63 | 4,577,054 | -0.78(-1.25%) |
Oct 02, 2013 | 62.23 | 62.51 | 61.76 | 62.41 | 3,973,053 | -0.22(-0.35%) |