Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 64.90 | 65.14 | 64.46 | 64.70 | 2,197,852 | -0.00(-0.01%) |
Nov 27, 2013 | 64.42 | 64.86 | 64.10 | 64.70 | 3,697,474 | +0.48(+0.75%) |
Nov 26, 2013 | 64.41 | 64.56 | 64.03 | 64.22 | 3,672,224 | -0.14(-0.22%) |
Nov 25, 2013 | 64.37 | 64.70 | 64.28 | 64.36 | 3,243,721 | -0.02(-0.02%) |
Nov 22, 2013 | 64.08 | 64.41 | 63.79 | 64.38 | 4,352,924 | +0.49(+0.77%) |
Nov 21, 2013 | 63.14 | 64.31 | 62.80 | 63.89 | 8,548,062 | +0.88(+1.39%) |
Nov 20, 2013 | 63.07 | 63.35 | 62.69 | 63.01 | 3,502,329 | +0.19(+0.30%) |
Nov 19, 2013 | 63.20 | 63.42 | 62.56 | 62.82 | 4,338,948 | -0.48(-0.75%) |
Nov 18, 2013 | 63.41 | 63.54 | 63.09 | 63.30 | 4,161,611 | -0.08(-0.12%) |
Nov 15, 2013 | 62.94 | 63.41 | 62.86 | 63.37 | 4,010,732 | +0.47(+0.75%) |
Nov 14, 2013 | 62.81 | 63.02 | 62.50 | 62.90 | 6,377,069 | +0.10(+0.16%) |
Nov 13, 2013 | 61.78 | 62.90 | 61.76 | 62.80 | 5,245,795 | +0.55(+0.89%) |
Nov 12, 2013 | 61.92 | 62.48 | 61.90 | 62.25 | 4,993,076 | +0.34(+0.55%) |
Nov 11, 2013 | 61.64 | 62.03 | 61.43 | 61.91 | 4,368,970 | +0.31(+0.50%) |
Nov 08, 2013 | 61.01 | 61.63 | 60.70 | 61.61 | 6,305,460 | +0.36(+0.58%) |
Nov 07, 2013 | 61.45 | 62.11 | 61.02 | 61.25 | 7,881,935 | -0.04(-0.07%) |
Nov 06, 2013 | 61.14 | 61.44 | 61.04 | 61.29 | 5,582,209 | +0.41(+0.68%) |
Nov 05, 2013 | 60.90 | 61.03 | 60.78 | 60.88 | 6,217,245 | -0.22(-0.36%) |
Nov 04, 2013 | 61.08 | 61.17 | 60.89 | 61.10 | 5,005,426 | +0.39(+0.65%) |
Nov 01, 2013 | 60.44 | 60.85 | 60.17 | 60.70 | 6,778,460 | +0.54(+0.90%) |
Oct 31, 2013 | 59.87 | 60.50 | 59.72 | 60.16 | 6,952,435 | +0.32(+0.54%) |
Oct 30, 2013 | 59.50 | 60.08 | 59.30 | 59.84 | 10,613,209 | +0.01(+0.01%) |
Oct 29, 2013 | 60.55 | 60.72 | 59.56 | 59.83 | 8,084,031 | -0.60(-1.00%) |
Oct 28, 2013 | 60.63 | 60.70 | 60.40 | 60.43 | 5,961,126 | -0.11(-0.18%) |
Oct 25, 2013 | 61.26 | 61.28 | 60.52 | 60.54 | 7,191,831 | -0.71(-1.16%) |
Oct 24, 2013 | 61.65 | 61.75 | 61.11 | 61.25 | 6,462,857 | -0.30(-0.48%) |
Oct 23, 2013 | 61.45 | 61.77 | 60.94 | 61.55 | 6,989,453 | +0.07(+0.11%) |
Oct 22, 2013 | 61.30 | 62.21 | 61.17 | 61.48 | 8,289,494 | +0.33(+0.54%) |
Oct 21, 2013 | 60.44 | 61.24 | 60.43 | 61.15 | 7,332,500 | +0.72(+1.18%) |
Oct 18, 2013 | 60.40 | 61.04 | 60.15 | 60.44 | 15,136,851 | +0.37(+0.62%) |
Oct 17, 2013 | 62.19 | 62.28 | 59.77 | 60.06 | 18,018,228 | -2.38(-3.82%) |
Oct 16, 2013 | 62.44 | 62.78 | 61.95 | 62.45 | 4,543,267 | +0.34(+0.54%) |
Oct 15, 2013 | 62.40 | 62.56 | 62.07 | 62.11 | 3,659,875 | -0.38(-0.60%) |
Oct 14, 2013 | 62.13 | 62.59 | 61.99 | 62.49 | 3,011,007 | -0.04(-0.07%) |
Oct 11, 2013 | 62.40 | 62.81 | 62.20 | 62.53 | 3,968,769 | +0.10(+0.15%) |
Oct 10, 2013 | 61.18 | 62.52 | 61.01 | 62.44 | 5,304,270 | +1.88(+3.10%) |
Oct 09, 2013 | 60.64 | 60.81 | 60.26 | 60.56 | 4,510,767 | +0.10(+0.16%) |
Oct 08, 2013 | 60.74 | 61.24 | 60.40 | 60.46 | 4,612,750 | -0.22(-0.37%) |
Oct 07, 2013 | 60.76 | 61.13 | 60.58 | 60.69 | 4,746,317 | -0.46(-0.76%) |
Oct 04, 2013 | 61.01 | 61.43 | 60.95 | 61.15 | 10,535,351 | -0.59(-0.95%) |
Oct 03, 2013 | 62.03 | 62.05 | 61.34 | 61.74 | 4,652,981 | -0.30(-0.48%) |
Oct 02, 2013 | 62.03 | 62.19 | 61.49 | 62.04 | 6,017,585 | -0.22(-0.35%) |
Oct 01, 2013 | 61.77 | 62.62 | 61.72 | 62.26 | 4,454,149 | +0.53(+0.86%) |
Sep 30, 2013 | 61.60 | 62.40 | 61.45 | 61.72 | 5,106,296 | -0.50(-0.80%) |
Sep 27, 2013 | 62.55 | 62.66 | 61.88 | 62.22 | 4,210,125 | -0.54(-0.86%) |
Sep 26, 2013 | 62.50 | 62.91 | 62.46 | 62.76 | 2,334,025 | +0.19(+0.31%) |
Sep 25, 2013 | 63.31 | 63.27 | 62.53 | 62.57 | 3,783,962 | -0.71(-1.12%) |
Sep 24, 2013 | 63.18 | 63.69 | 62.80 | 63.27 | 3,598,992 | +0.01(+0.01%) |
Sep 23, 2013 | 63.21 | 63.35 | 62.69 | 63.27 | 3,829,720 | -0.13(-0.21%) |
Sep 20, 2013 | 63.84 | 64.33 | 63.33 | 63.40 | 4,919,507 | -0.52(-0.82%) |
Sep 19, 2013 | 63.72 | 64.22 | 63.58 | 63.92 | 5,072,226 | +0.54(+0.86%) |
Sep 18, 2013 | 62.55 | 63.64 | 62.29 | 63.38 | 4,808,159 | +0.82(+1.31%) |
Sep 17, 2013 | 61.97 | 62.69 | 61.82 | 62.56 | 3,417,907 | +0.43(+0.69%) |
Sep 16, 2013 | 62.43 | 62.47 | 62.02 | 62.13 | 4,875,409 | +0.64(+1.04%) |
Sep 13, 2013 | 61.57 | 61.77 | 61.25 | 61.49 | 5,852,758 | -0.10(-0.16%) |
Sep 12, 2013 | 62.48 | 62.56 | 61.57 | 61.59 | 4,837,574 | -0.89(-1.43%) |
Sep 11, 2013 | 62.83 | 63.00 | 62.36 | 62.48 | 5,671,835 | +0.00(+0.00%) |
Sep 10, 2013 | 62.63 | 62.83 | 62.47 | 62.48 | 4,240,232 | +0.25(+0.40%) |
Sep 09, 2013 | 61.85 | 62.40 | 61.57 | 62.24 | 3,291,228 | +0.68(+1.10%) |
Sep 06, 2013 | 62.19 | 62.54 | 61.51 | 61.56 | 4,245,401 | -0.48(-0.77%) |
Sep 05, 2013 | 61.64 | 62.34 | 61.64 | 62.03 | 2,311,831 | +0.32(+0.52%) |
Sep 04, 2013 | 61.08 | 61.96 | 61.05 | 61.71 | 2,880,797 | +0.62(+1.02%) |