Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 65.00 | 65.15 | 64.72 | 64.88 | 4,304,459 | +0.06(+0.10%) |
Nov 27, 2013 | 64.51 | 64.86 | 64.37 | 64.81 | 6,010,249 | +0.20(+0.31%) |
Nov 26, 2013 | 64.42 | 64.61 | 64.16 | 64.61 | 6,846,946 | +0.20(+0.31%) |
Nov 25, 2013 | 64.12 | 64.52 | 64.00 | 64.41 | 7,080,513 | +0.50(+0.78%) |
Nov 22, 2013 | 63.16 | 63.96 | 63.07 | 63.92 | 6,016,905 | +0.76(+1.20%) |
Nov 21, 2013 | 63.06 | 63.43 | 62.91 | 63.15 | 4,796,156 | -0.03(-0.05%) |
Nov 20, 2013 | 63.52 | 63.58 | 62.86 | 63.19 | 5,614,391 | -0.28(-0.44%) |
Nov 19, 2013 | 63.51 | 63.55 | 63.17 | 63.47 | 5,551,755 | +0.02(+0.04%) |
Nov 18, 2013 | 63.45 | 63.52 | 63.19 | 63.44 | 7,425,758 | +0.00(+0.00%) |
Nov 15, 2013 | 63.21 | 63.50 | 63.07 | 63.44 | 7,388,435 | +0.11(+0.18%) |
Nov 14, 2013 | 62.27 | 63.69 | 62.21 | 63.33 | 11,604,342 | +0.14(+0.23%) |
Nov 13, 2013 | 62.80 | 63.26 | 62.75 | 63.19 | 10,340,361 | +0.15(+0.24%) |
Nov 12, 2013 | 63.15 | 63.24 | 62.67 | 63.03 | 6,575,699 | -0.24(-0.38%) |
Nov 11, 2013 | 62.35 | 63.32 | 62.30 | 63.27 | 9,264,757 | +0.84(+1.35%) |
Nov 08, 2013 | 62.06 | 62.43 | 61.50 | 62.43 | 7,234,710 | +0.36(+0.58%) |
Nov 07, 2013 | 62.62 | 62.64 | 61.86 | 62.07 | 10,418,874 | -0.52(-0.83%) |
Nov 06, 2013 | 62.18 | 62.69 | 61.91 | 62.59 | 6,029,779 | +0.59(+0.96%) |
Nov 05, 2013 | 61.51 | 62.15 | 61.44 | 62.00 | 6,325,303 | +0.07(+0.12%) |
Nov 04, 2013 | 61.84 | 62.19 | 61.83 | 61.93 | 5,873,963 | +0.21(+0.34%) |
Nov 01, 2013 | 61.64 | 61.99 | 61.34 | 61.72 | 6,388,401 | +0.26(+0.42%) |
Oct 31, 2013 | 61.57 | 61.79 | 61.34 | 61.47 | 5,714,319 | -0.13(-0.21%) |
Oct 30, 2013 | 61.88 | 62.09 | 61.31 | 61.59 | 5,750,746 | -0.12(-0.19%) |
Oct 29, 2013 | 61.87 | 62.17 | 61.47 | 61.71 | 9,272,133 | -0.06(-0.10%) |
Oct 28, 2013 | 60.99 | 61.83 | 60.90 | 61.78 | 8,674,841 | +0.85(+1.39%) |
Oct 25, 2013 | 61.16 | 61.47 | 60.69 | 60.93 | 8,068,820 | -0.27(-0.44%) |
Oct 24, 2013 | 60.89 | 61.27 | 60.72 | 61.20 | 7,285,213 | +0.42(+0.69%) |
Oct 23, 2013 | 61.01 | 61.14 | 60.71 | 60.78 | 7,271,127 | -0.34(-0.55%) |
Oct 22, 2013 | 60.41 | 61.26 | 60.23 | 61.12 | 8,632,786 | +0.94(+1.56%) |
Oct 21, 2013 | 60.64 | 60.72 | 59.92 | 60.18 | 6,643,923 | -0.45(-0.74%) |
Oct 18, 2013 | 60.70 | 60.81 | 60.45 | 60.63 | 8,476,897 | -0.06(-0.09%) |
Oct 17, 2013 | 60.46 | 60.96 | 57.41 | 60.69 | 7,983,782 | +0.14(+0.24%) |
Oct 16, 2013 | 59.91 | 60.56 | 59.72 | 60.54 | 7,294,392 | +0.98(+1.65%) |
Oct 15, 2013 | 59.61 | 60.36 | 59.25 | 59.56 | 11,214,838 | -0.25(-0.42%) |
Oct 14, 2013 | 59.53 | 59.83 | 59.06 | 59.81 | 7,372,245 | -0.11(-0.19%) |
Oct 11, 2013 | 59.75 | 59.93 | 59.13 | 59.92 | 8,152,836 | +0.02(+0.04%) |
Oct 10, 2013 | 58.85 | 59.96 | 58.68 | 59.90 | 9,506,728 | +1.43(+2.45%) |
Oct 09, 2013 | 58.33 | 58.73 | 58.12 | 58.46 | 8,072,502 | +0.08(+0.14%) |
Oct 08, 2013 | 57.54 | 58.61 | 57.50 | 58.38 | 11,444,775 | +0.82(+1.43%) |
Oct 07, 2013 | 58.00 | 58.00 | 57.32 | 57.56 | 8,548,338 | -0.74(-1.28%) |
Oct 04, 2013 | 58.47 | 58.77 | 58.29 | 58.30 | 7,176,981 | -0.29(-0.49%) |
Oct 03, 2013 | 58.89 | 58.89 | 58.42 | 58.59 | 8,965,029 | -0.45(-0.76%) |
Oct 02, 2013 | 58.77 | 59.04 | 58.49 | 59.04 | 9,176,650 | +0.10(+0.18%) |
Oct 01, 2013 | 59.16 | 59.17 | 58.72 | 58.93 | 7,072,502 | -0.30(-0.50%) |
Sep 30, 2013 | 59.49 | 59.74 | 59.05 | 59.23 | 8,403,274 | -0.32(-0.54%) |
Sep 27, 2013 | 59.57 | 59.63 | 59.32 | 59.55 | 5,263,643 | -0.21(-0.35%) |
Sep 26, 2013 | 59.89 | 60.05 | 59.44 | 59.76 | 6,308,353 | -0.02(-0.04%) |
Sep 25, 2013 | 60.79 | 60.82 | 58.91 | 59.78 | 18,691,990 | -0.88(-1.45%) |
Sep 24, 2013 | 61.18 | 61.45 | 60.61 | 60.66 | 8,348,702 | -0.54(-0.88%) |
Sep 23, 2013 | 60.38 | 61.21 | 60.22 | 61.20 | 6,889,789 | +0.47(+0.78%) |
Sep 20, 2013 | 61.12 | 61.22 | 60.73 | 60.73 | 11,057,401 | -0.30(-0.50%) |
Sep 19, 2013 | 61.26 | 61.29 | 60.56 | 61.03 | 8,848,099 | -0.17(-0.27%) |
Sep 18, 2013 | 60.19 | 61.29 | 59.98 | 61.20 | 8,586,687 | +1.02(+1.69%) |
Sep 17, 2013 | 59.94 | 60.44 | 59.90 | 60.18 | 5,324,549 | +0.30(+0.49%) |
Sep 16, 2013 | 60.04 | 60.21 | 59.82 | 59.89 | 5,252,700 | +0.34(+0.56%) |
Sep 13, 2013 | 59.37 | 59.58 | 59.25 | 59.55 | 5,020,190 | +0.36(+0.61%) |
Sep 12, 2013 | 59.41 | 59.68 | 59.08 | 59.19 | 6,532,458 | -0.11(-0.19%) |
Sep 11, 2013 | 59.26 | 59.45 | 58.99 | 59.30 | 6,633,271 | +0.07(+0.12%) |
Sep 10, 2013 | 58.99 | 59.43 | 58.92 | 59.23 | 8,518,840 | +0.36(+0.61%) |
Sep 09, 2013 | 58.34 | 58.98 | 58.22 | 58.87 | 6,771,167 | +0.74(+1.27%) |
Sep 06, 2013 | 58.22 | 58.59 | 57.81 | 58.13 | 7,230,138 | -0.06(-0.11%) |
Sep 05, 2013 | 58.33 | 58.85 | 58.16 | 58.20 | 5,837,832 | -0.19(-0.33%) |
Sep 04, 2013 | 58.22 | 58.56 | 58.02 | 58.39 | 5,824,839 | +0.18(+0.32%) |