Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 65.10 | 65.33 | 64.84 | 64.95 | 48,039 | -0.02(-0.03%) |
Nov 27, 2013 | 65.03 | 65.10 | 64.86 | 64.97 | 251,710 | +0.07(+0.12%) |
Nov 26, 2013 | 64.98 | 65.04 | 64.69 | 64.89 | 227,588 | -0.12(-0.19%) |
Nov 25, 2013 | 65.46 | 65.47 | 64.87 | 65.02 | 150,568 | -0.42(-0.63%) |
Nov 22, 2013 | 65.02 | 65.46 | 64.86 | 65.43 | 76,782 | +0.37(+0.57%) |
Nov 21, 2013 | 64.80 | 65.08 | 64.70 | 65.06 | 39,837 | +0.52(+0.81%) |
Nov 20, 2013 | 65.09 | 65.19 | 64.44 | 64.54 | 112,344 | +0.47(+0.74%) |
Nov 19, 2013 | 65.28 | 65.39 | 64.06 | 64.06 | 236,864 | -1.20(-1.83%) |
Nov 18, 2013 | 65.86 | 65.87 | 65.17 | 65.26 | 247,052 | -0.52(-0.78%) |
Nov 15, 2013 | 65.51 | 65.80 | 65.51 | 65.77 | 125,277 | +0.33(+0.51%) |
Nov 14, 2013 | 65.11 | 65.44 | 64.94 | 65.44 | 147,173 | +0.51(+0.78%) |
Nov 13, 2013 | 64.20 | 64.94 | 64.15 | 64.94 | 87,959 | +0.40(+0.62%) |
Nov 12, 2013 | 64.64 | 64.67 | 64.37 | 64.54 | 41,809 | -0.18(-0.28%) |
Nov 11, 2013 | 64.84 | 64.84 | 64.50 | 64.72 | 92,385 | -0.07(-0.12%) |
Nov 08, 2013 | 63.63 | 64.79 | 63.58 | 64.79 | 112,035 | +1.25(+1.96%) |
Nov 07, 2013 | 64.46 | 64.54 | 63.50 | 63.55 | 186,484 | -0.85(-1.32%) |
Nov 06, 2013 | 64.25 | 64.56 | 64.16 | 64.40 | 63,004 | +0.39(+0.61%) |
Nov 05, 2013 | 64.14 | 64.15 | 63.69 | 64.00 | 111,853 | -0.34(-0.53%) |
Nov 04, 2013 | 64.14 | 64.35 | 64.02 | 64.35 | 1,030,797 | +0.32(+0.49%) |
Nov 01, 2013 | 64.06 | 64.31 | 63.63 | 64.03 | 236,958 | -0.08(-0.13%) |
Oct 31, 2013 | 64.09 | 64.55 | 64.08 | 64.11 | 1,184,691 | -0.13(-0.21%) |
Oct 30, 2013 | 64.64 | 65.03 | 63.82 | 64.25 | 180,721 | -0.30(-0.46%) |
Oct 29, 2013 | 64.33 | 64.61 | 64.17 | 64.54 | 2,127,838 | +0.16(+0.25%) |
Oct 28, 2013 | 64.52 | 64.81 | 64.26 | 64.39 | 408,043 | -0.34(-0.53%) |
Oct 25, 2013 | 64.79 | 64.79 | 64.15 | 64.73 | 528,172 | -0.02(-0.03%) |
Oct 24, 2013 | 64.50 | 64.80 | 64.25 | 64.74 | 88,654 | +0.22(+0.35%) |
Oct 23, 2013 | 64.63 | 64.64 | 64.32 | 64.52 | 267,079 | -0.27(-0.42%) |
Oct 22, 2013 | 64.38 | 64.97 | 64.32 | 64.79 | 974,035 | +0.81(+1.27%) |
Oct 21, 2013 | 63.98 | 64.14 | 63.76 | 63.98 | 130,901 | +0.05(+0.08%) |
Oct 18, 2013 | 63.91 | 64.09 | 63.66 | 63.93 | 127,697 | +0.28(+0.44%) |
Oct 17, 2013 | 62.97 | 63.80 | 62.97 | 63.65 | 836,919 | +0.71(+1.14%) |
Oct 16, 2013 | 62.65 | 63.06 | 62.52 | 62.93 | 3,930,704 | +0.60(+0.96%) |
Oct 15, 2013 | 62.43 | 62.74 | 62.20 | 62.34 | 348,584 | -0.20(-0.32%) |
Oct 14, 2013 | 61.96 | 62.68 | 61.91 | 62.53 | 216,384 | +0.18(+0.29%) |
Oct 11, 2013 | 61.80 | 62.38 | 61.71 | 62.35 | 1,343,052 | +0.47(+0.77%) |
Oct 10, 2013 | 61.37 | 62.03 | 61.32 | 61.88 | 1,572,787 | +1.20(+1.97%) |
Oct 09, 2013 | 60.62 | 60.97 | 60.16 | 60.68 | 160,957 | +0.08(+0.14%) |
Oct 08, 2013 | 61.48 | 61.58 | 60.53 | 60.60 | 1,958,144 | -0.93(-1.51%) |
Oct 07, 2013 | 61.47 | 62.10 | 61.47 | 61.53 | 1,705,806 | -0.74(-1.19%) |
Oct 04, 2013 | 61.45 | 62.32 | 61.26 | 62.27 | 255,266 | +0.88(+1.43%) |
Oct 03, 2013 | 61.62 | 61.75 | 60.91 | 61.39 | 295,208 | -0.45(-0.73%) |
Oct 02, 2013 | 61.35 | 61.87 | 61.18 | 61.84 | 540,318 | +0.12(+0.19%) |
Oct 01, 2013 | 61.51 | 61.75 | 61.16 | 61.72 | 1,180,405 | +0.27(+0.43%) |
Sep 30, 2013 | 60.81 | 61.54 | 60.81 | 61.45 | 212,068 | -0.16(-0.26%) |
Sep 27, 2013 | 61.96 | 61.99 | 61.54 | 61.61 | 83,639 | -0.72(-1.16%) |
Sep 26, 2013 | 62.01 | 62.57 | 62.01 | 62.34 | 194,596 | +0.52(+0.85%) |
Sep 25, 2013 | 61.75 | 62.14 | 61.75 | 61.81 | 45,758 | +0.11(+0.18%) |
Sep 24, 2013 | 61.78 | 62.14 | 61.53 | 61.70 | 56,395 | -0.04(-0.07%) |
Sep 23, 2013 | 62.02 | 62.24 | 61.71 | 61.75 | 101,540 | -0.39(-0.63%) |
Sep 20, 2013 | 63.14 | 63.14 | 62.14 | 62.14 | 389,011 | -0.85(-1.35%) |
Sep 19, 2013 | 63.12 | 63.56 | 62.83 | 62.99 | 425,045 | -0.15(-0.24%) |
Sep 18, 2013 | 61.83 | 63.26 | 61.66 | 63.14 | 292,138 | +1.30(+2.10%) |
Sep 17, 2013 | 61.89 | 61.98 | 61.70 | 61.84 | 201,319 | +0.04(+0.07%) |
Sep 16, 2013 | 61.90 | 62.09 | 61.69 | 61.80 | 848,644 | +0.61(+1.00%) |
Sep 13, 2013 | 60.82 | 61.26 | 60.82 | 61.18 | 52,915 | +0.37(+0.61%) |
Sep 12, 2013 | 60.91 | 61.44 | 60.75 | 60.81 | 108,088 | -0.68(-1.10%) |
Sep 11, 2013 | 61.13 | 61.49 | 60.80 | 61.49 | 138,832 | +0.41(+0.66%) |
Sep 10, 2013 | 60.76 | 61.30 | 60.76 | 61.09 | 215,322 | +0.50(+0.82%) |
Sep 09, 2013 | 59.71 | 60.62 | 59.71 | 60.59 | 186,630 | +0.92(+1.54%) |
Sep 06, 2013 | 59.92 | 60.13 | 59.49 | 59.67 | 172,095 | -0.05(-0.08%) |
Sep 05, 2013 | 59.58 | 59.88 | 59.48 | 59.72 | 150,922 | +0.22(+0.36%) |
Sep 04, 2013 | 58.90 | 59.58 | 58.79 | 59.50 | 639,613 | +0.49(+0.83%) |