Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 63.52 | 63.92 | 63.32 | 63.35 | 4,294,298 | +0.01(+0.01%) |
Nov 27, 2013 | 63.10 | 63.42 | 62.92 | 63.35 | 6,939,524 | +0.24(+0.39%) |
Nov 26, 2013 | 62.99 | 63.54 | 62.90 | 63.10 | 11,872,976 | +0.47(+0.75%) |
Nov 25, 2013 | 62.28 | 62.86 | 62.28 | 62.63 | 6,998,174 | +0.45(+0.72%) |
Nov 22, 2013 | 62.51 | 62.69 | 61.87 | 62.18 | 9,914,668 | -0.51(-0.81%) |
Nov 21, 2013 | 62.88 | 62.88 | 62.33 | 62.70 | 7,154,255 | +0.06(+0.10%) |
Nov 20, 2013 | 63.40 | 63.40 | 62.34 | 62.63 | 9,207,905 | -0.49(-0.78%) |
Nov 19, 2013 | 64.57 | 64.61 | 63.03 | 63.13 | 15,559,056 | +0.56(+0.89%) |
Nov 18, 2013 | 62.83 | 63.20 | 62.19 | 62.57 | 10,961,415 | -0.28(-0.45%) |
Nov 15, 2013 | 61.92 | 62.90 | 61.70 | 62.85 | 13,261,200 | +0.86(+1.38%) |
Nov 14, 2013 | 61.37 | 62.31 | 61.30 | 62.00 | 8,664,885 | +1.05(+1.73%) |
Nov 13, 2013 | 59.44 | 61.01 | 59.44 | 60.94 | 8,972,929 | +1.12(+1.86%) |
Nov 12, 2013 | 59.56 | 60.15 | 59.47 | 59.83 | 8,441,039 | +0.64(+1.07%) |
Nov 11, 2013 | 59.11 | 59.43 | 58.85 | 59.19 | 7,329,877 | -0.09(-0.15%) |
Nov 08, 2013 | 59.12 | 59.46 | 58.73 | 59.28 | 11,752,292 | -0.16(-0.28%) |
Nov 07, 2013 | 60.33 | 60.62 | 59.43 | 59.44 | 6,866,269 | -0.57(-0.96%) |
Nov 06, 2013 | 60.25 | 60.31 | 59.62 | 60.02 | 6,449,644 | -0.18(-0.30%) |
Nov 05, 2013 | 60.30 | 60.32 | 59.74 | 60.20 | 7,662,437 | -0.27(-0.45%) |
Nov 04, 2013 | 60.61 | 60.80 | 60.17 | 60.47 | 4,974,198 | +0.01(+0.01%) |
Nov 01, 2013 | 61.24 | 61.28 | 60.35 | 60.46 | 9,140,239 | -0.71(-1.16%) |
Oct 31, 2013 | 61.25 | 61.61 | 60.88 | 61.17 | 9,614,895 | +0.01(+0.01%) |
Oct 30, 2013 | 61.01 | 61.73 | 60.88 | 61.16 | 9,224,748 | +0.30(+0.49%) |
Oct 29, 2013 | 60.04 | 60.90 | 59.99 | 60.87 | 9,228,137 | +1.13(+1.89%) |
Oct 28, 2013 | 59.80 | 60.00 | 59.53 | 59.73 | 9,794,670 | -0.15(-0.25%) |
Oct 25, 2013 | 60.12 | 60.17 | 59.69 | 59.88 | 7,568,767 | -0.42(-0.69%) |
Oct 24, 2013 | 59.23 | 60.35 | 59.22 | 60.30 | 10,073,946 | +1.34(+2.26%) |
Oct 23, 2013 | 58.54 | 59.22 | 58.52 | 58.96 | 7,036,271 | +0.17(+0.29%) |
Oct 22, 2013 | 58.93 | 59.00 | 58.58 | 58.79 | 8,706,921 | +0.19(+0.32%) |
Oct 21, 2013 | 58.59 | 58.74 | 58.23 | 58.60 | 9,616,057 | -0.05(-0.09%) |
Oct 18, 2013 | 59.11 | 59.29 | 57.91 | 58.66 | 18,252,606 | -0.82(-1.39%) |
Oct 17, 2013 | 58.52 | 59.54 | 58.51 | 59.48 | 9,136,849 | +0.63(+1.07%) |
Oct 16, 2013 | 59.25 | 59.37 | 58.56 | 58.85 | 16,371,771 | -0.19(-0.32%) |
Oct 15, 2013 | 59.80 | 59.88 | 58.97 | 59.04 | 8,458,571 | -0.92(-1.53%) |
Oct 14, 2013 | 59.48 | 60.10 | 59.37 | 59.96 | 5,244,807 | +0.02(+0.04%) |
Oct 11, 2013 | 59.26 | 60.18 | 59.23 | 59.94 | 8,832,596 | +0.64(+1.07%) |
Oct 10, 2013 | 58.93 | 59.30 | 58.70 | 59.30 | 7,758,070 | +1.08(+1.85%) |
Oct 09, 2013 | 58.39 | 58.62 | 58.04 | 58.23 | 8,677,805 | -0.10(-0.18%) |
Oct 08, 2013 | 58.92 | 59.11 | 58.25 | 58.33 | 11,457,124 | -0.68(-1.14%) |
Oct 07, 2013 | 59.22 | 59.57 | 58.98 | 59.00 | 6,470,538 | -0.51(-0.86%) |
Oct 04, 2013 | 59.53 | 59.88 | 59.28 | 59.51 | 6,187,761 | -0.08(-0.13%) |
Oct 03, 2013 | 60.00 | 60.34 | 59.30 | 59.59 | 8,886,954 | -0.35(-0.58%) |
Oct 02, 2013 | 59.58 | 59.99 | 59.25 | 59.94 | 6,491,357 | +0.05(+0.08%) |
Oct 01, 2013 | 59.59 | 60.02 | 59.40 | 59.89 | 5,580,385 | +0.32(+0.54%) |
Sep 30, 2013 | 59.04 | 59.75 | 58.87 | 59.57 | 7,962,992 | -0.09(-0.14%) |
Sep 27, 2013 | 59.41 | 59.76 | 59.20 | 59.66 | 5,170,894 | -0.09(-0.14%) |
Sep 26, 2013 | 59.39 | 60.02 | 59.39 | 59.74 | 4,835,417 | +0.43(+0.73%) |
Sep 25, 2013 | 59.59 | 59.93 | 59.11 | 59.31 | 8,637,978 | -0.41(-0.68%) |
Sep 24, 2013 | 59.53 | 60.31 | 59.36 | 59.72 | 6,750,043 | +0.10(+0.17%) |
Sep 23, 2013 | 60.05 | 60.28 | 59.50 | 59.62 | 7,931,268 | -0.86(-1.42%) |
Sep 20, 2013 | 61.89 | 61.89 | 60.47 | 60.47 | 18,032,574 | -1.19(-1.92%) |
Sep 19, 2013 | 61.13 | 61.82 | 60.98 | 61.66 | 9,795,636 | +0.90(+1.47%) |
Sep 18, 2013 | 59.51 | 61.24 | 59.18 | 60.76 | 13,472,080 | +1.23(+2.07%) |
Sep 17, 2013 | 59.40 | 59.80 | 59.35 | 59.53 | 8,676,317 | +0.20(+0.34%) |
Sep 16, 2013 | 59.84 | 59.88 | 59.06 | 59.33 | 10,262,277 | +0.34(+0.57%) |
Sep 13, 2013 | 59.16 | 59.22 | 58.78 | 58.99 | 6,224,497 | -0.23(-0.38%) |
Sep 12, 2013 | 59.04 | 59.48 | 58.88 | 59.22 | 8,747,147 | +0.28(+0.48%) |
Sep 11, 2013 | 58.63 | 58.99 | 58.24 | 58.93 | 8,200,838 | +0.35(+0.59%) |
Sep 10, 2013 | 58.08 | 58.63 | 57.91 | 58.59 | 8,194,093 | +0.80(+1.39%) |
Sep 09, 2013 | 57.32 | 57.95 | 57.25 | 57.79 | 7,276,947 | +0.69(+1.21%) |
Sep 06, 2013 | 57.76 | 57.77 | 56.71 | 57.10 | 12,693,947 | -0.23(-0.40%) |
Sep 05, 2013 | 58.17 | 58.28 | 57.21 | 57.32 | 13,975,262 | -0.90(-1.55%) |
Sep 04, 2013 | 58.10 | 58.52 | 57.91 | 58.23 | 10,483,209 | +0.19(+0.32%) |