Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 68.96 | 69.71 | 68.52 | 68.54 | 1,600,837 | -0.30(-0.43%) |
Nov 27, 2013 | 70.58 | 70.58 | 68.51 | 68.84 | 2,940,066 | -1.80(-2.55%) |
Nov 26, 2013 | 69.97 | 71.25 | 69.45 | 70.64 | 2,829,997 | +0.83(+1.19%) |
Nov 25, 2013 | 69.46 | 70.36 | 69.03 | 69.81 | 2,368,638 | -0.59(-0.84%) |
Nov 22, 2013 | 69.84 | 70.42 | 68.94 | 70.40 | 2,633,183 | +0.84(+1.21%) |
Nov 21, 2013 | 68.81 | 69.69 | 68.56 | 69.56 | 2,267,451 | +0.86(+1.25%) |
Nov 20, 2013 | 69.19 | 69.91 | 68.43 | 68.70 | 1,931,103 | -0.49(-0.71%) |
Nov 19, 2013 | 69.07 | 69.51 | 68.38 | 69.19 | 2,146,798 | -0.02(-0.02%) |
Nov 18, 2013 | 70.25 | 70.39 | 68.93 | 69.20 | 2,459,425 | -0.80(-1.15%) |
Nov 15, 2013 | 69.19 | 70.01 | 68.87 | 70.01 | 3,998,682 | +0.98(+1.42%) |
Nov 14, 2013 | 68.23 | 69.11 | 68.00 | 69.03 | 2,622,302 | +1.49(+2.20%) |
Nov 12, 2013 | 68.39 | 68.72 | 67.35 | 67.54 | 2,643,819 | -0.79(-1.15%) |
Nov 11, 2013 | 67.91 | 68.64 | 67.75 | 68.32 | 2,517,952 | +0.48(+0.71%) |
Nov 08, 2013 | 66.68 | 67.87 | 66.65 | 67.84 | 2,552,652 | +1.28(+1.93%) |
Nov 07, 2013 | 68.46 | 68.77 | 66.47 | 66.56 | 3,909,879 | -1.88(-2.74%) |
Nov 06, 2013 | 68.45 | 69.75 | 68.05 | 68.43 | 3,636,777 | +0.43(+0.63%) |
Nov 05, 2013 | 68.73 | 68.95 | 67.90 | 68.00 | 3,437,097 | -1.05(-1.52%) |
Nov 04, 2013 | 68.54 | 69.24 | 68.45 | 69.05 | 2,606,843 | +0.68(+0.99%) |
Nov 01, 2013 | 68.62 | 68.85 | 67.62 | 68.38 | 4,202,341 | -0.23(-0.33%) |
Oct 31, 2013 | 68.29 | 69.23 | 67.57 | 68.60 | 3,913,569 | +0.74(+1.10%) |
Oct 30, 2013 | 69.41 | 69.85 | 67.56 | 67.86 | 7,271,813 | -2.69(-3.81%) |
Oct 29, 2013 | 70.38 | 70.80 | 70.13 | 70.55 | 1,772,657 | +0.29(+0.41%) |
Oct 28, 2013 | 70.40 | 70.66 | 69.86 | 70.26 | 2,419,725 | -0.03(-0.05%) |
Oct 25, 2013 | 70.48 | 70.78 | 69.64 | 70.29 | 1,832,907 | +0.09(+0.13%) |
Oct 24, 2013 | 69.52 | 70.40 | 69.06 | 70.20 | 2,228,862 | +0.99(+1.43%) |
Oct 23, 2013 | 70.12 | 70.14 | 68.48 | 69.21 | 4,963,059 | -1.39(-1.96%) |
Oct 22, 2013 | 71.42 | 71.94 | 70.40 | 70.60 | 4,937,504 | -0.37(-0.52%) |
Oct 21, 2013 | 71.04 | 71.69 | 70.71 | 70.97 | 3,701,211 | -0.05(-0.07%) |
Oct 18, 2013 | 70.01 | 71.02 | 69.96 | 71.02 | 4,232,836 | +1.41(+2.03%) |
Oct 17, 2013 | 68.75 | 69.78 | 68.75 | 69.61 | 3,303,481 | +0.07(+0.10%) |
Oct 16, 2013 | 68.70 | 69.65 | 68.70 | 69.54 | 4,729,614 | +1.27(+1.86%) |
Oct 15, 2013 | 67.83 | 68.97 | 67.83 | 68.27 | 4,315,813 | -0.42(-0.61%) |
Oct 14, 2013 | 68.04 | 68.88 | 67.89 | 68.70 | 3,711,270 | +0.18(+0.26%) |
Oct 11, 2013 | 67.80 | 68.77 | 67.53 | 68.52 | 4,421,975 | +0.26(+0.38%) |
Oct 10, 2013 | 68.47 | 68.63 | 67.19 | 68.26 | 4,370,737 | +1.91(+2.88%) |
Oct 09, 2013 | 66.01 | 66.86 | 65.86 | 66.35 | 3,373,395 | -0.20(-0.30%) |
Oct 08, 2013 | 67.05 | 67.88 | 66.36 | 66.55 | 3,065,159 | -0.65(-0.97%) |
Oct 07, 2013 | 67.20 | 67.95 | 66.97 | 67.20 | 2,857,284 | -0.51(-0.75%) |
Oct 04, 2013 | 67.39 | 68.10 | 67.39 | 67.71 | 3,755,578 | +0.21(+0.31%) |
Oct 03, 2013 | 67.54 | 68.54 | 67.20 | 67.50 | 4,445,150 | -0.06(-0.09%) |
Oct 02, 2013 | 66.12 | 67.89 | 66.12 | 67.56 | 2,869,817 | +1.07(+1.61%) |
Oct 01, 2013 | 65.03 | 66.67 | 64.91 | 66.48 | 2,579,051 | +0.30(+0.46%) |
Sep 27, 2013 | 65.92 | 66.47 | 65.80 | 66.18 | 1,404,066 | -0.39(-0.58%) |
Sep 26, 2013 | 66.80 | 67.04 | 65.98 | 66.57 | 1,570,687 | +0.06(+0.09%) |
Sep 25, 2013 | 66.50 | 66.85 | 66.37 | 66.51 | 2,057,977 | +0.18(+0.27%) |
Sep 24, 2013 | 66.40 | 67.04 | 66.07 | 66.33 | 3,379,458 | -0.02(-0.03%) |
Sep 23, 2013 | 66.23 | 66.62 | 65.49 | 66.35 | 2,748,176 | -0.08(-0.13%) |
Sep 20, 2013 | 67.29 | 67.94 | 66.04 | 66.43 | 5,039,643 | -0.85(-1.27%) |
Sep 19, 2013 | 67.12 | 67.89 | 67.12 | 67.29 | 3,106,285 | +0.35(+0.53%) |
Sep 18, 2013 | 65.48 | 67.17 | 65.22 | 66.93 | 3,061,644 | +1.21(+1.84%) |
Sep 17, 2013 | 65.79 | 66.09 | 65.49 | 65.72 | 3,510,308 | -0.11(-0.17%) |
Sep 16, 2013 | 66.20 | 66.38 | 65.66 | 65.83 | 2,995,470 | +0.17(+0.26%) |
Sep 13, 2013 | 65.17 | 65.93 | 65.17 | 65.66 | 2,468,859 | +0.40(+0.61%) |
Sep 12, 2013 | 65.65 | 66.11 | 65.16 | 65.27 | 3,581,534 | -0.51(-0.77%) |
Sep 11, 2013 | 65.58 | 65.91 | 64.83 | 65.77 | 3,088,459 | +0.26(+0.40%) |
Sep 10, 2013 | 65.94 | 65.96 | 64.86 | 65.51 | 3,315,084 | -0.45(-0.69%) |
Sep 09, 2013 | 65.37 | 65.97 | 65.30 | 65.97 | 2,547,846 | +0.87(+1.33%) |
Sep 06, 2013 | 64.68 | 65.86 | 64.22 | 65.10 | 3,013,513 | +0.65(+1.01%) |
Sep 05, 2013 | 64.24 | 64.88 | 64.16 | 64.45 | 3,015,041 | +0.32(+0.50%) |
Sep 04, 2013 | 63.83 | 64.61 | 63.64 | 64.13 | 3,461,536 | +0.13(+0.21%) |