Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 63.99 | 63.72 | 63.72 | 63.72 | 142,559 | -0.25(-0.39%) |
Dec 30, 2013 | 63.69 | 64.41 | 63.34 | 63.97 | 283,237 | +0.34(+0.54%) |
Dec 27, 2013 | 63.79 | 63.99 | 63.52 | 63.63 | 93,320 | -0.23(-0.37%) |
Dec 26, 2013 | 63.75 | 64.39 | 63.75 | 63.86 | 98,798 | +0.22(+0.35%) |
Dec 24, 2013 | 63.47 | 64.25 | 63.38 | 63.64 | 62,375 | +0.17(+0.27%) |
Dec 23, 2013 | 63.25 | 63.88 | 63.14 | 63.47 | 163,013 | +0.50(+0.80%) |
Dec 20, 2013 | 63.20 | 63.81 | 62.64 | 62.96 | 349,647 | -0.29(-0.45%) |
Dec 19, 2013 | 62.93 | 63.52 | 62.39 | 63.25 | 211,896 | +0.29(+0.46%) |
Dec 18, 2013 | 62.05 | 63.18 | 60.54 | 62.96 | 381,565 | +0.79(+1.27%) |
Dec 17, 2013 | 62.04 | 62.36 | 61.78 | 62.17 | 195,919 | +0.21(+0.33%) |
Dec 16, 2013 | 62.15 | 62.70 | 61.88 | 61.97 | 246,303 | +0.09(+0.14%) |
Dec 13, 2013 | 62.08 | 62.41 | 61.56 | 61.88 | 241,050 | -0.09(-0.14%) |
Dec 12, 2013 | 61.86 | 62.53 | 61.59 | 61.97 | 132,813 | +0.09(+0.14%) |
Dec 11, 2013 | 62.14 | 62.14 | 61.53 | 61.88 | 125,924 | -0.14(-0.23%) |
Dec 10, 2013 | 61.63 | 62.25 | 61.14 | 62.02 | 284,798 | -0.25(-0.40%) |
Dec 09, 2013 | 62.71 | 62.71 | 61.81 | 62.27 | 152,599 | -0.07(-0.12%) |
Dec 06, 2013 | 61.81 | 62.55 | 61.15 | 62.34 | 360,832 | +1.03(+1.68%) |
Dec 05, 2013 | 60.85 | 62.22 | 60.85 | 61.31 | 366,732 | +0.52(+0.86%) |
Dec 04, 2013 | 60.63 | 61.42 | 60.44 | 60.79 | 250,694 | +0.07(+0.12%) |
Dec 03, 2013 | 60.15 | 61.03 | 59.67 | 60.72 | 234,455 | +0.29(+0.48%) |
Dec 02, 2013 | 61.32 | 61.39 | 59.99 | 60.43 | 167,156 | -0.98(-1.59%) |
Nov 29, 2013 | 61.61 | 62.08 | 61.08 | 61.41 | 80,936 | +0.05(+0.09%) |
Nov 27, 2013 | 61.01 | 61.42 | 60.46 | 61.36 | 133,221 | +0.57(+0.94%) |
Nov 26, 2013 | 60.84 | 61.18 | 60.66 | 60.78 | 189,217 | +0.13(+0.21%) |
Nov 25, 2013 | 59.56 | 60.89 | 59.37 | 60.66 | 231,979 | +1.12(+1.88%) |
Nov 22, 2013 | 59.76 | 59.76 | 58.92 | 59.54 | 126,617 | -0.10(-0.17%) |
Nov 21, 2013 | 58.94 | 59.93 | 58.38 | 59.64 | 259,307 | +0.96(+1.63%) |
Nov 20, 2013 | 59.22 | 59.54 | 58.40 | 58.68 | 266,026 | -0.43(-0.73%) |
Nov 19, 2013 | 58.99 | 60.02 | 58.51 | 59.11 | 343,092 | -0.01(-0.02%) |
Nov 18, 2013 | 59.32 | 59.60 | 58.78 | 59.12 | 221,284 | -0.13(-0.23%) |
Nov 15, 2013 | 58.21 | 59.32 | 57.77 | 59.25 | 159,103 | +1.01(+1.74%) |
Nov 14, 2013 | 58.81 | 59.29 | 57.74 | 58.24 | 165,193 | -0.63(-1.06%) |
Nov 13, 2013 | 57.76 | 59.14 | 57.76 | 58.87 | 301,395 | +0.82(+1.42%) |
Nov 12, 2013 | 57.26 | 58.60 | 57.05 | 58.04 | 245,931 | +0.55(+0.97%) |
Nov 11, 2013 | 56.80 | 57.70 | 56.59 | 57.49 | 215,120 | +0.55(+0.97%) |
Nov 08, 2013 | 56.37 | 57.57 | 56.37 | 56.94 | 257,855 | +0.55(+0.98%) |
Nov 07, 2013 | 57.27 | 57.57 | 56.34 | 56.38 | 402,394 | -0.71(-1.24%) |
Nov 06, 2013 | 57.43 | 57.84 | 56.85 | 57.09 | 239,891 | -0.09(-0.16%) |
Nov 05, 2013 | 58.04 | 58.13 | 57.10 | 57.18 | 281,284 | -1.00(-1.72%) |
Nov 04, 2013 | 57.84 | 58.52 | 57.67 | 58.18 | 257,673 | +0.37(+0.63%) |
Nov 01, 2013 | 57.27 | 58.13 | 57.15 | 57.81 | 320,614 | +0.54(+0.94%) |
Oct 31, 2013 | 57.28 | 57.70 | 56.85 | 57.28 | 294,796 | -0.04(-0.08%) |
Oct 30, 2013 | 57.77 | 58.09 | 56.84 | 57.32 | 296,711 | -0.22(-0.39%) |
Oct 29, 2013 | 57.73 | 58.11 | 57.16 | 57.54 | 491,173 | -0.18(-0.31%) |
Oct 28, 2013 | 57.52 | 58.15 | 57.29 | 57.72 | 934,626 | -0.06(-0.11%) |
Oct 25, 2013 | 58.29 | 58.61 | 56.07 | 57.79 | 670,607 | -0.26(-0.45%) |
Oct 24, 2013 | 55.16 | 59.55 | 54.77 | 58.04 | 1,333,429 | -3.58(-5.81%) |
Oct 23, 2013 | 60.92 | 61.82 | 60.73 | 61.62 | 466,333 | +0.04(+0.06%) |
Oct 22, 2013 | 63.24 | 63.82 | 61.39 | 61.59 | 428,618 | -1.40(-2.22%) |
Oct 21, 2013 | 62.73 | 63.09 | 62.10 | 62.98 | 541,881 | +0.34(+0.54%) |
Oct 18, 2013 | 62.86 | 63.14 | 61.86 | 62.64 | 1,005,661 | +0.15(+0.24%) |
Oct 17, 2013 | 60.63 | 62.74 | 60.30 | 62.49 | 564,138 | +1.42(+2.33%) |
Oct 16, 2013 | 61.71 | 62.17 | 60.68 | 61.07 | 536,639 | +0.27(+0.44%) |
Oct 15, 2013 | 62.35 | 62.38 | 60.60 | 60.80 | 424,272 | -1.53(-2.46%) |
Oct 14, 2013 | 61.00 | 62.33 | 60.92 | 62.33 | 515,539 | +0.55(+0.90%) |
Oct 11, 2013 | 61.31 | 61.78 | 60.88 | 61.78 | 322,799 | +0.32(+0.52%) |
Oct 10, 2013 | 60.89 | 62.19 | 60.55 | 61.45 | 412,076 | +1.37(+2.28%) |
Oct 09, 2013 | 60.82 | 61.41 | 59.88 | 60.09 | 596,529 | -0.50(-0.83%) |
Oct 08, 2013 | 61.89 | 62.31 | 60.52 | 60.59 | 941,410 | -2.78(-4.39%) |
Oct 07, 2013 | 64.43 | 65.02 | 63.33 | 63.37 | 604,083 | -1.93(-2.96%) |
Oct 04, 2013 | 66.44 | 66.44 | 63.91 | 65.30 | 1,574,091 | -1.92(-2.85%) |
Oct 03, 2013 | 69.91 | 70.29 | 66.56 | 67.22 | 1,286,631 | -2.69(-3.85%) |
Oct 02, 2013 | 69.36 | 70.00 | 68.87 | 69.91 | 300,236 | -0.15(-0.22%) |