Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 71.70 | 72.07 | 71.33 | 71.33 | 1,166,693 | -0.20(-0.27%) |
Nov 27, 2013 | 71.52 | 71.87 | 71.37 | 71.52 | 2,419,950 | +0.16(+0.22%) |
Nov 26, 2013 | 71.37 | 71.71 | 71.31 | 71.37 | 3,049,607 | +0.00(+0.00%) |
Nov 25, 2013 | 71.18 | 71.52 | 71.16 | 71.37 | 2,687,163 | +0.21(+0.30%) |
Nov 22, 2013 | 70.13 | 71.21 | 70.01 | 71.15 | 2,398,044 | +1.02(+1.46%) |
Nov 21, 2013 | 69.31 | 70.29 | 69.17 | 70.13 | 2,274,097 | +1.01(+1.47%) |
Nov 20, 2013 | 69.22 | 69.53 | 68.93 | 69.12 | 2,233,239 | -0.13(-0.18%) |
Nov 19, 2013 | 69.34 | 69.52 | 69.09 | 69.24 | 1,620,939 | -0.07(-0.10%) |
Nov 18, 2013 | 69.86 | 69.90 | 69.23 | 69.31 | 2,133,232 | -0.39(-0.55%) |
Nov 15, 2013 | 69.35 | 69.86 | 69.23 | 69.70 | 2,245,017 | +0.33(+0.48%) |
Nov 14, 2013 | 68.83 | 69.39 | 68.61 | 69.37 | 2,017,547 | +1.42(+2.09%) |
Nov 12, 2013 | 68.78 | 69.06 | 67.69 | 67.95 | 3,176,436 | -1.20(-1.74%) |
Nov 11, 2013 | 69.00 | 69.42 | 68.90 | 69.15 | 1,739,480 | +0.13(+0.19%) |
Nov 08, 2013 | 68.50 | 69.04 | 68.39 | 69.02 | 2,237,144 | +0.46(+0.66%) |
Nov 07, 2013 | 68.86 | 69.20 | 68.50 | 68.56 | 2,721,699 | -0.21(-0.31%) |
Nov 06, 2013 | 68.02 | 68.86 | 67.96 | 68.77 | 2,468,811 | +0.81(+1.19%) |
Nov 05, 2013 | 67.97 | 68.33 | 67.71 | 67.96 | 1,835,238 | -0.11(-0.16%) |
Nov 04, 2013 | 68.00 | 68.47 | 67.88 | 68.07 | 1,393,771 | +0.16(+0.23%) |
Nov 01, 2013 | 68.06 | 68.07 | 67.62 | 67.91 | 1,821,713 | +0.08(+0.12%) |
Oct 31, 2013 | 68.38 | 68.46 | 67.83 | 67.84 | 2,290,267 | -0.47(-0.69%) |
Oct 30, 2013 | 68.61 | 68.77 | 68.02 | 68.31 | 1,631,121 | -0.30(-0.44%) |
Oct 29, 2013 | 68.59 | 68.78 | 68.30 | 68.61 | 1,988,243 | +0.13(+0.20%) |
Oct 28, 2013 | 68.12 | 68.75 | 68.10 | 68.47 | 2,051,351 | +0.38(+0.55%) |
Oct 25, 2013 | 68.24 | 68.50 | 68.02 | 68.10 | 2,244,197 | -0.31(-0.46%) |
Oct 24, 2013 | 67.82 | 68.65 | 67.73 | 68.41 | 2,533,237 | +0.59(+0.87%) |
Oct 23, 2013 | 67.77 | 67.95 | 67.30 | 67.82 | 2,474,913 | -0.34(-0.50%) |
Oct 22, 2013 | 69.21 | 69.21 | 67.80 | 68.16 | 4,864,348 | -0.04(-0.06%) |
Oct 21, 2013 | 68.14 | 68.33 | 67.87 | 68.20 | 2,249,166 | +0.14(+0.21%) |
Oct 18, 2013 | 68.03 | 68.20 | 67.70 | 68.06 | 2,579,567 | +0.44(+0.65%) |
Oct 17, 2013 | 67.07 | 67.69 | 66.71 | 67.62 | 2,541,774 | -0.05(-0.07%) |
Oct 16, 2013 | 66.94 | 67.83 | 66.85 | 67.66 | 2,602,289 | +1.26(+1.89%) |
Oct 15, 2013 | 66.76 | 66.88 | 66.32 | 66.41 | 2,230,630 | -0.57(-0.85%) |
Oct 14, 2013 | 66.21 | 67.03 | 66.19 | 66.97 | 1,752,967 | +0.42(+0.64%) |
Oct 11, 2013 | 66.07 | 66.64 | 65.83 | 66.55 | 2,157,192 | +0.39(+0.58%) |
Oct 10, 2013 | 65.26 | 66.26 | 65.26 | 66.16 | 2,548,557 | +1.43(+2.21%) |
Oct 09, 2013 | 65.34 | 65.40 | 64.64 | 64.73 | 2,131,958 | -0.50(-0.77%) |
Oct 08, 2013 | 66.03 | 66.16 | 65.19 | 65.23 | 2,339,376 | -0.86(-1.31%) |
Oct 07, 2013 | 66.07 | 66.42 | 65.85 | 66.10 | 1,611,632 | -0.46(-0.70%) |
Oct 04, 2013 | 66.09 | 66.61 | 65.98 | 66.56 | 1,847,448 | +0.49(+0.74%) |
Oct 03, 2013 | 66.28 | 66.30 | 65.86 | 66.08 | 2,542,236 | -0.33(-0.50%) |
Oct 02, 2013 | 66.39 | 66.41 | 65.79 | 66.41 | 3,098,959 | -0.14(-0.21%) |
Oct 01, 2013 | 66.76 | 66.80 | 66.32 | 66.55 | 1,763,383 | -0.59(-0.88%) |
Sep 27, 2013 | 67.25 | 67.33 | 66.90 | 67.14 | 1,455,275 | -0.33(-0.49%) |
Sep 26, 2013 | 67.54 | 67.95 | 67.25 | 67.47 | 1,334,195 | -0.12(-0.17%) |
Sep 25, 2013 | 67.55 | 67.96 | 67.43 | 67.58 | 1,703,402 | +0.09(+0.13%) |
Sep 24, 2013 | 67.85 | 68.20 | 67.42 | 67.50 | 3,116,740 | -0.40(-0.59%) |
Sep 23, 2013 | 68.09 | 68.54 | 67.87 | 67.90 | 2,854,327 | +0.25(+0.37%) |
Sep 20, 2013 | 68.35 | 68.72 | 67.65 | 67.65 | 6,691,839 | -0.66(-0.97%) |
Sep 19, 2013 | 67.96 | 68.80 | 67.64 | 68.31 | 3,658,376 | +0.78(+1.15%) |
Sep 18, 2013 | 66.11 | 67.60 | 66.11 | 67.53 | 2,742,348 | +0.82(+1.23%) |
Sep 17, 2013 | 66.61 | 66.91 | 66.57 | 66.71 | 2,171,771 | +0.24(+0.35%) |
Sep 16, 2013 | 66.47 | 66.80 | 66.26 | 66.48 | 2,586,574 | +0.79(+1.21%) |
Sep 13, 2013 | 65.56 | 65.96 | 65.42 | 65.68 | 1,526,548 | +0.35(+0.53%) |
Sep 12, 2013 | 65.34 | 65.71 | 65.18 | 65.34 | 2,529,146 | -0.48(-0.73%) |
Sep 11, 2013 | 64.90 | 65.93 | 64.79 | 65.82 | 3,092,804 | +0.94(+1.44%) |
Sep 10, 2013 | 65.01 | 65.12 | 64.21 | 64.88 | 3,245,165 | +0.28(+0.43%) |
Sep 09, 2013 | 63.47 | 64.70 | 63.31 | 64.61 | 3,533,060 | +1.34(+2.11%) |
Sep 06, 2013 | 63.26 | 63.71 | 62.19 | 63.27 | 2,446,759 | +0.26(+0.41%) |
Sep 05, 2013 | 63.23 | 63.35 | 62.96 | 63.01 | 2,151,872 | -0.32(-0.51%) |
Sep 04, 2013 | 62.88 | 63.53 | 62.70 | 63.33 | 1,919,649 | +0.39(+0.62%) |