Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 71.33 | 71.69 | 70.96 | 70.96 | 1,172,724 | -0.20(-0.27%) |
Nov 27, 2013 | 71.15 | 71.50 | 71.00 | 71.15 | 2,432,458 | +0.16(+0.22%) |
Nov 26, 2013 | 71.01 | 71.34 | 70.94 | 71.00 | 3,065,370 | +0.00(+0.00%) |
Nov 25, 2013 | 70.81 | 71.15 | 70.80 | 71.00 | 2,701,053 | +0.21(+0.30%) |
Nov 22, 2013 | 69.77 | 70.84 | 69.65 | 70.79 | 2,410,440 | +1.02(+1.46%) |
Nov 21, 2013 | 68.96 | 69.93 | 68.82 | 69.77 | 2,285,851 | +1.01(+1.47%) |
Nov 20, 2013 | 68.86 | 69.17 | 68.57 | 68.76 | 2,244,783 | -0.13(-0.18%) |
Nov 19, 2013 | 68.98 | 69.16 | 68.74 | 68.89 | 1,629,317 | -0.07(-0.10%) |
Nov 18, 2013 | 69.50 | 69.54 | 68.87 | 68.96 | 2,144,258 | -0.38(-0.55%) |
Nov 15, 2013 | 68.99 | 69.50 | 68.87 | 69.34 | 2,256,621 | +0.33(+0.48%) |
Nov 14, 2013 | 68.47 | 69.04 | 68.26 | 69.01 | 2,027,976 | +1.42(+2.09%) |
Nov 12, 2013 | 68.43 | 68.71 | 67.35 | 67.60 | 3,192,855 | -1.20(-1.74%) |
Nov 11, 2013 | 68.64 | 69.06 | 68.54 | 68.79 | 1,748,471 | +0.13(+0.19%) |
Nov 08, 2013 | 68.15 | 68.68 | 68.04 | 68.66 | 2,248,707 | +0.45(+0.66%) |
Nov 07, 2013 | 68.50 | 68.84 | 68.15 | 68.21 | 2,735,767 | -0.21(-0.31%) |
Nov 06, 2013 | 67.67 | 68.50 | 67.61 | 68.42 | 2,481,572 | +0.81(+1.19%) |
Nov 05, 2013 | 67.62 | 67.98 | 67.36 | 67.61 | 1,844,724 | -0.11(-0.16%) |
Nov 04, 2013 | 67.65 | 68.11 | 67.53 | 67.72 | 1,400,976 | +0.16(+0.23%) |
Nov 01, 2013 | 67.71 | 67.72 | 67.27 | 67.57 | 1,831,130 | +0.08(+0.12%) |
Oct 31, 2013 | 68.03 | 68.11 | 67.48 | 67.49 | 2,302,106 | -0.47(-0.69%) |
Oct 30, 2013 | 68.25 | 68.42 | 67.67 | 67.96 | 1,639,553 | -0.30(-0.44%) |
Oct 29, 2013 | 68.24 | 68.43 | 67.95 | 68.25 | 1,998,521 | +0.13(+0.20%) |
Oct 28, 2013 | 67.77 | 68.39 | 67.75 | 68.12 | 2,061,955 | +0.38(+0.55%) |
Oct 25, 2013 | 67.89 | 68.15 | 67.67 | 67.75 | 2,255,797 | -0.31(-0.46%) |
Oct 24, 2013 | 67.47 | 68.30 | 67.39 | 68.06 | 2,546,331 | +0.59(+0.87%) |
Oct 23, 2013 | 67.42 | 67.60 | 66.96 | 67.47 | 2,487,706 | -0.34(-0.50%) |
Oct 22, 2013 | 68.86 | 68.86 | 67.46 | 67.81 | 4,889,491 | -0.04(-0.06%) |
Oct 21, 2013 | 67.79 | 67.98 | 67.52 | 67.85 | 2,260,792 | +0.14(+0.21%) |
Oct 18, 2013 | 67.68 | 67.85 | 67.35 | 67.71 | 2,592,901 | +0.44(+0.65%) |
Oct 17, 2013 | 66.72 | 67.35 | 66.37 | 67.27 | 2,554,912 | -0.05(-0.07%) |
Oct 16, 2013 | 66.60 | 67.48 | 66.51 | 67.32 | 2,615,740 | +1.25(+1.89%) |
Oct 15, 2013 | 66.42 | 66.53 | 65.98 | 66.06 | 2,242,160 | -0.56(-0.85%) |
Oct 14, 2013 | 65.87 | 66.69 | 65.85 | 66.63 | 1,762,028 | +0.42(+0.64%) |
Oct 11, 2013 | 65.73 | 66.30 | 65.49 | 66.20 | 2,168,342 | +0.38(+0.58%) |
Oct 10, 2013 | 64.92 | 65.92 | 64.92 | 65.82 | 2,561,731 | +1.42(+2.21%) |
Oct 09, 2013 | 65.01 | 65.06 | 64.31 | 64.40 | 2,142,978 | -0.50(-0.77%) |
Oct 08, 2013 | 65.69 | 65.82 | 64.85 | 64.90 | 2,351,468 | -0.86(-1.31%) |
Oct 07, 2013 | 65.73 | 66.08 | 65.51 | 65.76 | 1,619,962 | -0.46(-0.70%) |
Oct 04, 2013 | 65.75 | 66.27 | 65.64 | 66.22 | 1,856,998 | +0.48(+0.74%) |
Oct 03, 2013 | 65.94 | 65.96 | 65.52 | 65.74 | 2,555,377 | -0.33(-0.50%) |
Oct 02, 2013 | 66.05 | 66.06 | 65.45 | 66.06 | 3,114,977 | -0.14(-0.21%) |
Oct 01, 2013 | 66.42 | 66.46 | 65.98 | 66.20 | 1,772,497 | -0.59(-0.88%) |
Sep 27, 2013 | 66.91 | 66.98 | 66.56 | 66.79 | 1,462,797 | -0.33(-0.49%) |
Sep 26, 2013 | 67.19 | 67.60 | 66.91 | 67.12 | 1,341,091 | -0.12(-0.17%) |
Sep 25, 2013 | 67.21 | 67.61 | 67.08 | 67.24 | 1,712,206 | +0.09(+0.13%) |
Sep 24, 2013 | 67.50 | 67.85 | 67.07 | 67.15 | 3,132,850 | -0.40(-0.59%) |
Sep 23, 2013 | 67.74 | 68.19 | 67.52 | 67.55 | 2,869,080 | +0.25(+0.37%) |
Sep 20, 2013 | 68.00 | 68.36 | 67.30 | 67.30 | 6,726,428 | -0.66(-0.97%) |
Sep 19, 2013 | 67.61 | 68.45 | 67.29 | 67.96 | 3,677,285 | +0.77(+1.15%) |
Sep 18, 2013 | 65.77 | 67.25 | 65.77 | 67.18 | 2,756,523 | +0.81(+1.23%) |
Sep 17, 2013 | 66.27 | 66.56 | 66.23 | 66.37 | 2,182,997 | +0.23(+0.35%) |
Sep 16, 2013 | 66.13 | 66.46 | 65.92 | 66.13 | 2,599,944 | +0.79(+1.21%) |
Sep 13, 2013 | 65.23 | 65.62 | 65.08 | 65.34 | 1,534,439 | +0.34(+0.53%) |
Sep 12, 2013 | 65.01 | 65.38 | 64.84 | 65.00 | 2,542,219 | -0.48(-0.73%) |
Sep 11, 2013 | 64.56 | 65.59 | 64.45 | 65.48 | 3,108,790 | +0.93(+1.44%) |
Sep 10, 2013 | 64.67 | 64.79 | 63.88 | 64.55 | 3,261,939 | +0.27(+0.43%) |
Sep 09, 2013 | 63.14 | 64.37 | 62.98 | 64.27 | 3,551,323 | +1.33(+2.11%) |
Sep 06, 2013 | 62.94 | 63.38 | 61.87 | 62.94 | 2,459,406 | +0.26(+0.41%) |
Sep 05, 2013 | 62.90 | 63.03 | 62.63 | 62.69 | 2,162,995 | -0.32(-0.51%) |
Sep 04, 2013 | 62.55 | 63.20 | 62.37 | 63.00 | 1,929,572 | +0.39(+0.62%) |