Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 66.37 | 67.18 | 65.98 | 66.57 | 651,337 | +0.36(+0.54%) |
Nov 27, 2013 | 66.30 | 66.81 | 65.89 | 66.21 | 516,463 | -0.01(-0.01%) |
Nov 26, 2013 | 66.47 | 67.02 | 65.56 | 66.22 | 822,571 | -0.22(-0.34%) |
Nov 25, 2013 | 67.37 | 67.69 | 66.20 | 66.44 | 836,742 | -0.88(-1.31%) |
Nov 22, 2013 | 66.38 | 67.36 | 66.26 | 67.33 | 1,368,661 | +1.04(+1.57%) |
Nov 21, 2013 | 66.22 | 66.85 | 66.13 | 66.28 | 1,077,153 | +0.04(+0.07%) |
Nov 20, 2013 | 66.62 | 66.89 | 65.89 | 66.24 | 582,682 | -0.25(-0.38%) |
Nov 19, 2013 | 66.20 | 67.01 | 66.06 | 66.49 | 1,204,418 | +0.28(+0.42%) |
Nov 18, 2013 | 66.84 | 67.18 | 66.05 | 66.21 | 899,819 | -0.51(-0.76%) |
Nov 15, 2013 | 66.04 | 66.74 | 65.81 | 66.72 | 989,571 | +0.99(+1.50%) |
Nov 14, 2013 | 62.21 | 65.82 | 62.21 | 65.73 | 562,757 | +0.54(+0.83%) |
Nov 13, 2013 | 64.48 | 65.26 | 64.10 | 65.19 | 791,369 | +0.44(+0.69%) |
Nov 12, 2013 | 65.12 | 65.12 | 64.22 | 64.75 | 955,507 | -0.55(-0.84%) |
Nov 11, 2013 | 64.90 | 65.55 | 64.72 | 65.30 | 714,521 | +0.34(+0.52%) |
Nov 08, 2013 | 63.33 | 65.00 | 63.32 | 64.96 | 885,830 | +1.50(+2.37%) |
Nov 07, 2013 | 64.27 | 64.69 | 63.28 | 63.46 | 952,223 | -0.80(-1.25%) |
Nov 06, 2013 | 64.45 | 64.78 | 64.01 | 64.26 | 605,413 | +0.15(+0.24%) |
Nov 05, 2013 | 64.20 | 64.63 | 63.74 | 64.11 | 839,714 | -0.28(-0.43%) |
Nov 04, 2013 | 63.60 | 64.51 | 63.44 | 64.38 | 801,654 | +1.09(+1.73%) |
Nov 01, 2013 | 62.83 | 63.68 | 62.79 | 63.29 | 946,052 | +0.47(+0.75%) |
Oct 31, 2013 | 63.33 | 63.66 | 62.51 | 62.82 | 1,526,634 | -0.51(-0.80%) |
Oct 30, 2013 | 64.01 | 64.15 | 63.02 | 63.32 | 933,135 | -0.68(-1.06%) |
Oct 29, 2013 | 63.14 | 64.25 | 63.14 | 64.00 | 1,053,084 | +1.36(+2.17%) |
Oct 28, 2013 | 63.53 | 64.15 | 62.52 | 62.64 | 1,912,040 | -0.98(-1.54%) |
Oct 25, 2013 | 63.12 | 63.95 | 59.48 | 63.62 | 3,334,376 | -1.46(-2.24%) |
Oct 24, 2013 | 64.06 | 65.08 | 64.06 | 65.08 | 1,273,144 | +1.11(+1.74%) |
Oct 23, 2013 | 64.42 | 64.69 | 63.88 | 63.96 | 754,979 | -0.98(-1.51%) |
Oct 22, 2013 | 65.21 | 65.70 | 64.86 | 64.94 | 978,447 | +0.08(+0.12%) |
Oct 21, 2013 | 65.03 | 65.03 | 64.40 | 64.86 | 520,578 | -0.22(-0.34%) |
Oct 18, 2013 | 64.15 | 65.41 | 64.15 | 65.08 | 1,060,606 | +1.11(+1.74%) |
Oct 17, 2013 | 63.51 | 64.01 | 63.18 | 63.97 | 900,727 | +0.32(+0.50%) |
Oct 16, 2013 | 63.26 | 63.71 | 63.13 | 63.65 | 1,194,706 | +0.89(+1.42%) |
Oct 15, 2013 | 63.51 | 63.72 | 62.75 | 62.76 | 1,223,729 | -0.91(-1.42%) |
Oct 14, 2013 | 63.14 | 63.87 | 63.00 | 63.67 | 826,073 | +0.14(+0.22%) |
Oct 11, 2013 | 63.33 | 63.80 | 62.93 | 63.53 | 877,801 | +0.02(+0.03%) |
Oct 10, 2013 | 63.01 | 63.93 | 62.87 | 63.51 | 1,253,460 | +1.32(+2.12%) |
Oct 09, 2013 | 61.96 | 62.78 | 61.32 | 62.20 | 1,136,363 | +0.35(+0.56%) |
Oct 08, 2013 | 62.76 | 63.26 | 61.65 | 61.85 | 981,104 | -0.97(-1.54%) |
Oct 07, 2013 | 62.52 | 63.56 | 62.47 | 62.82 | 767,968 | -0.24(-0.38%) |
Oct 04, 2013 | 62.36 | 63.14 | 62.19 | 63.06 | 789,638 | +0.81(+1.30%) |
Oct 03, 2013 | 62.83 | 63.35 | 61.86 | 62.25 | 827,023 | -0.87(-1.38%) |
Oct 02, 2013 | 62.91 | 63.37 | 62.26 | 63.12 | 960,756 | -0.21(-0.34%) |
Oct 01, 2013 | 62.52 | 63.46 | 62.36 | 63.33 | 837,984 | +0.81(+1.29%) |
Sep 30, 2013 | 62.10 | 62.90 | 61.67 | 62.52 | 1,051,859 | -0.02(-0.03%) |
Sep 27, 2013 | 62.39 | 62.71 | 62.12 | 62.54 | 1,261,706 | -0.36(-0.58%) |
Sep 26, 2013 | 62.75 | 63.03 | 62.05 | 62.91 | 964,967 | +0.46(+0.74%) |
Sep 25, 2013 | 62.90 | 63.01 | 61.91 | 62.44 | 1,350,048 | -0.24(-0.38%) |
Sep 24, 2013 | 62.92 | 63.53 | 62.47 | 62.68 | 1,165,700 | -0.16(-0.25%) |
Sep 23, 2013 | 62.63 | 63.18 | 62.25 | 62.84 | 947,594 | +0.08(+0.13%) |
Sep 20, 2013 | 63.31 | 63.76 | 62.76 | 62.76 | 1,519,584 | -0.79(-1.25%) |
Sep 19, 2013 | 63.49 | 63.78 | 63.18 | 63.56 | 1,461,618 | +0.16(+0.25%) |
Sep 18, 2013 | 61.90 | 63.72 | 61.90 | 63.40 | 1,083,973 | +0.84(+1.34%) |
Sep 17, 2013 | 61.54 | 62.88 | 61.08 | 62.56 | 1,106,272 | +1.18(+1.93%) |
Sep 16, 2013 | 60.87 | 61.73 | 60.64 | 61.38 | 868,144 | +1.46(+2.43%) |
Sep 13, 2013 | 59.97 | 60.21 | 59.45 | 59.92 | 713,583 | -0.10(-0.16%) |
Sep 12, 2013 | 60.33 | 60.43 | 59.88 | 60.02 | 1,063,945 | -0.20(-0.34%) |
Sep 11, 2013 | 59.56 | 60.36 | 59.45 | 60.22 | 1,198,139 | +0.48(+0.80%) |
Sep 10, 2013 | 59.06 | 59.81 | 58.93 | 59.74 | 987,051 | +1.09(+1.86%) |
Sep 09, 2013 | 58.84 | 59.09 | 57.83 | 58.65 | 1,248,033 | +0.17(+0.29%) |
Sep 06, 2013 | 57.10 | 58.83 | 56.54 | 58.48 | 1,683,799 | +1.92(+3.40%) |
Sep 05, 2013 | 56.90 | 57.31 | 56.49 | 56.56 | 1,060,390 | -0.44(-0.76%) |
Sep 04, 2013 | 56.87 | 57.35 | 56.38 | 56.99 | 1,053,814 | +0.04(+0.06%) |