Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 71.34 | 71.71 | 70.97 | 70.97 | 1,172,474 | -0.20(-0.27%) |
Nov 27, 2013 | 71.17 | 71.51 | 71.01 | 71.17 | 2,431,941 | +0.16(+0.22%) |
Nov 26, 2013 | 71.02 | 71.36 | 70.96 | 71.01 | 3,064,718 | +0.00(+0.00%) |
Nov 25, 2013 | 70.83 | 71.17 | 70.81 | 71.01 | 2,700,478 | +0.21(+0.30%) |
Nov 22, 2013 | 69.79 | 70.86 | 69.66 | 70.80 | 2,409,927 | +1.02(+1.46%) |
Nov 21, 2013 | 68.97 | 69.94 | 68.83 | 69.79 | 2,285,365 | +1.01(+1.47%) |
Nov 20, 2013 | 68.88 | 69.18 | 68.59 | 68.78 | 2,244,305 | -0.13(-0.18%) |
Nov 19, 2013 | 69.00 | 69.18 | 68.75 | 68.90 | 1,628,971 | -0.07(-0.10%) |
Nov 18, 2013 | 69.52 | 69.56 | 68.89 | 68.97 | 2,143,802 | -0.38(-0.55%) |
Nov 15, 2013 | 69.00 | 69.51 | 68.89 | 69.36 | 2,256,142 | +0.33(+0.48%) |
Nov 14, 2013 | 68.49 | 69.05 | 68.28 | 69.03 | 2,027,544 | +1.42(+2.09%) |
Nov 12, 2013 | 68.44 | 68.72 | 67.36 | 67.61 | 3,192,175 | -1.20(-1.74%) |
Nov 11, 2013 | 68.66 | 69.07 | 68.56 | 68.81 | 1,748,099 | +0.13(+0.19%) |
Nov 08, 2013 | 68.17 | 68.70 | 68.06 | 68.67 | 2,248,229 | +0.45(+0.66%) |
Nov 07, 2013 | 68.52 | 68.85 | 68.17 | 68.22 | 2,735,185 | -0.21(-0.31%) |
Nov 06, 2013 | 67.69 | 68.52 | 67.63 | 68.43 | 2,481,044 | +0.81(+1.19%) |
Nov 05, 2013 | 67.63 | 67.99 | 67.38 | 67.63 | 1,844,332 | -0.11(-0.16%) |
Nov 04, 2013 | 67.67 | 68.13 | 67.54 | 67.74 | 1,400,678 | +0.16(+0.23%) |
Nov 01, 2013 | 67.72 | 67.74 | 67.28 | 67.58 | 1,830,740 | +0.08(+0.12%) |
Oct 31, 2013 | 68.04 | 68.12 | 67.49 | 67.50 | 2,301,616 | -0.47(-0.69%) |
Oct 30, 2013 | 68.27 | 68.43 | 67.68 | 67.97 | 1,639,204 | -0.30(-0.44%) |
Oct 29, 2013 | 68.25 | 68.44 | 67.97 | 68.27 | 1,998,096 | +0.13(+0.20%) |
Oct 28, 2013 | 67.78 | 68.41 | 67.77 | 68.14 | 2,061,516 | +0.38(+0.55%) |
Oct 25, 2013 | 67.91 | 68.17 | 67.68 | 67.76 | 2,255,317 | -0.31(-0.46%) |
Oct 24, 2013 | 67.49 | 68.32 | 67.40 | 68.07 | 2,545,789 | +0.59(+0.87%) |
Oct 23, 2013 | 67.43 | 67.62 | 66.97 | 67.49 | 2,487,177 | -0.34(-0.50%) |
Oct 22, 2013 | 68.87 | 68.87 | 67.47 | 67.82 | 4,888,451 | -0.04(-0.06%) |
Oct 21, 2013 | 67.81 | 67.99 | 67.54 | 67.86 | 2,260,311 | +0.14(+0.21%) |
Oct 18, 2013 | 67.70 | 67.86 | 67.37 | 67.72 | 2,592,349 | +0.44(+0.65%) |
Oct 17, 2013 | 66.74 | 67.36 | 66.38 | 67.28 | 2,554,369 | -0.05(-0.07%) |
Oct 16, 2013 | 66.61 | 67.49 | 66.52 | 67.33 | 2,615,184 | +1.25(+1.89%) |
Oct 15, 2013 | 66.43 | 66.55 | 65.99 | 66.08 | 2,241,683 | -0.56(-0.85%) |
Oct 14, 2013 | 65.88 | 66.70 | 65.86 | 66.64 | 1,761,653 | +0.42(+0.64%) |
Oct 11, 2013 | 65.74 | 66.31 | 65.51 | 66.22 | 2,167,881 | +0.38(+0.58%) |
Oct 10, 2013 | 64.94 | 65.94 | 64.94 | 65.84 | 2,561,186 | +1.42(+2.21%) |
Oct 09, 2013 | 65.02 | 65.08 | 64.33 | 64.41 | 2,142,522 | -0.50(-0.77%) |
Oct 08, 2013 | 65.70 | 65.84 | 64.87 | 64.91 | 2,350,968 | -0.86(-1.31%) |
Oct 07, 2013 | 65.74 | 66.09 | 65.52 | 65.77 | 1,619,617 | -0.46(-0.70%) |
Oct 04, 2013 | 65.77 | 66.28 | 65.66 | 66.23 | 1,856,603 | +0.48(+0.74%) |
Oct 03, 2013 | 65.95 | 65.98 | 65.53 | 65.75 | 2,554,833 | -0.33(-0.50%) |
Oct 02, 2013 | 66.06 | 66.08 | 65.47 | 66.08 | 3,114,314 | -0.14(-0.21%) |
Oct 01, 2013 | 66.43 | 66.47 | 66.00 | 66.22 | 1,772,120 | -0.59(-0.88%) |
Sep 27, 2013 | 66.92 | 66.99 | 66.57 | 66.81 | 1,462,486 | -0.33(-0.49%) |
Sep 26, 2013 | 67.20 | 67.61 | 66.92 | 67.13 | 1,340,806 | -0.12(-0.17%) |
Sep 25, 2013 | 67.22 | 67.62 | 67.09 | 67.25 | 1,711,842 | +0.09(+0.13%) |
Sep 24, 2013 | 67.52 | 67.86 | 67.08 | 67.17 | 3,132,184 | -0.40(-0.59%) |
Sep 23, 2013 | 67.75 | 68.21 | 67.53 | 67.56 | 2,868,470 | +0.25(+0.37%) |
Sep 20, 2013 | 68.01 | 68.38 | 67.31 | 67.31 | 6,724,998 | -0.66(-0.97%) |
Sep 19, 2013 | 67.63 | 68.46 | 67.31 | 67.97 | 3,676,503 | +0.77(+1.15%) |
Sep 18, 2013 | 65.78 | 67.27 | 65.78 | 67.20 | 2,755,937 | +0.81(+1.23%) |
Sep 17, 2013 | 66.28 | 66.58 | 66.24 | 66.38 | 2,182,533 | +0.23(+0.35%) |
Sep 16, 2013 | 66.14 | 66.47 | 65.94 | 66.15 | 2,599,391 | +0.79(+1.21%) |
Sep 13, 2013 | 65.24 | 65.63 | 65.10 | 65.36 | 1,534,112 | +0.34(+0.53%) |
Sep 12, 2013 | 65.02 | 65.39 | 64.86 | 65.01 | 2,541,679 | -0.48(-0.73%) |
Sep 11, 2013 | 64.58 | 65.61 | 64.47 | 65.49 | 3,108,129 | +0.93(+1.44%) |
Sep 10, 2013 | 64.69 | 64.80 | 63.90 | 64.56 | 3,261,246 | +0.27(+0.43%) |
Sep 09, 2013 | 63.15 | 64.38 | 63.00 | 64.29 | 3,550,567 | +1.33(+2.11%) |
Sep 06, 2013 | 62.95 | 63.40 | 61.89 | 62.96 | 2,458,883 | +0.26(+0.41%) |
Sep 05, 2013 | 62.92 | 63.04 | 62.64 | 62.70 | 2,162,535 | -0.32(-0.51%) |
Sep 04, 2013 | 62.57 | 63.21 | 62.39 | 63.02 | 1,929,162 | +0.39(+0.62%) |