Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 68.51 | 68.76 | 68.17 | 68.26 | 1,499,270 | -0.28(-0.41%) |
Nov 27, 2013 | 68.63 | 68.95 | 68.40 | 68.54 | 1,518,436 | +0.26(+0.38%) |
Nov 26, 2013 | 68.37 | 68.71 | 68.19 | 68.27 | 2,370,994 | -0.05(-0.07%) |
Nov 25, 2013 | 68.64 | 68.84 | 68.23 | 68.32 | 2,158,838 | -0.16(-0.24%) |
Nov 22, 2013 | 67.77 | 68.53 | 67.62 | 68.48 | 2,482,670 | +0.66(+0.98%) |
Nov 21, 2013 | 67.41 | 67.90 | 67.37 | 67.82 | 2,098,294 | +0.56(+0.83%) |
Nov 20, 2013 | 67.98 | 67.98 | 67.17 | 67.26 | 2,329,624 | -0.49(-0.73%) |
Nov 19, 2013 | 67.88 | 68.22 | 67.63 | 67.76 | 2,303,945 | -0.29(-0.42%) |
Nov 18, 2013 | 68.20 | 68.69 | 67.94 | 68.04 | 3,149,183 | +0.05(+0.07%) |
Nov 15, 2013 | 67.74 | 68.11 | 67.68 | 68.00 | 3,352,715 | -0.04(-0.06%) |
Nov 14, 2013 | 67.33 | 68.15 | 67.06 | 68.04 | 3,634,251 | +0.89(+1.33%) |
Nov 13, 2013 | 66.26 | 67.15 | 66.09 | 67.15 | 3,448,120 | +0.71(+1.06%) |
Nov 12, 2013 | 66.93 | 67.06 | 66.34 | 66.44 | 3,166,478 | -0.64(-0.95%) |
Nov 11, 2013 | 67.04 | 67.27 | 66.82 | 67.08 | 2,662,295 | -0.02(-0.02%) |
Nov 08, 2013 | 65.62 | 67.11 | 65.50 | 67.09 | 3,572,919 | +1.52(+2.32%) |
Nov 07, 2013 | 66.55 | 66.75 | 65.47 | 65.57 | 3,117,621 | -0.97(-1.45%) |
Nov 06, 2013 | 66.62 | 66.90 | 66.29 | 66.54 | 2,348,003 | +0.29(+0.44%) |
Nov 05, 2013 | 66.03 | 66.52 | 65.54 | 66.25 | 2,566,874 | +0.02(+0.03%) |
Nov 04, 2013 | 66.75 | 66.75 | 65.91 | 66.22 | 4,223,166 | -0.46(-0.69%) |
Nov 01, 2013 | 66.58 | 67.34 | 66.40 | 66.68 | 4,030,613 | +0.14(+0.21%) |
Oct 31, 2013 | 66.64 | 67.25 | 66.37 | 66.55 | 2,983,877 | +0.01(+0.01%) |
Oct 30, 2013 | 67.15 | 67.48 | 66.42 | 66.54 | 2,382,170 | -0.57(-0.85%) |
Oct 29, 2013 | 66.84 | 67.15 | 66.70 | 67.11 | 2,529,493 | +0.10(+0.15%) |
Oct 28, 2013 | 66.86 | 67.18 | 66.68 | 67.01 | 2,530,399 | -0.13(-0.19%) |
Oct 25, 2013 | 66.91 | 67.17 | 66.49 | 67.14 | 3,583,034 | +0.17(+0.25%) |
Oct 24, 2013 | 66.64 | 67.08 | 66.54 | 66.97 | 2,930,830 | +0.45(+0.68%) |
Oct 23, 2013 | 66.09 | 66.52 | 65.63 | 66.52 | 3,517,304 | +0.41(+0.62%) |
Oct 22, 2013 | 65.20 | 66.35 | 65.14 | 66.11 | 4,321,179 | +1.16(+1.78%) |
Oct 21, 2013 | 64.90 | 65.10 | 64.50 | 64.95 | 4,577,872 | +0.05(+0.08%) |
Oct 18, 2013 | 65.76 | 65.94 | 64.22 | 64.90 | 9,175,431 | -1.66(-2.49%) |
Oct 17, 2013 | 65.52 | 66.59 | 65.37 | 66.55 | 3,468,791 | +0.76(+1.15%) |
Oct 16, 2013 | 65.83 | 66.12 | 65.23 | 65.79 | 3,082,004 | +0.47(+0.72%) |
Oct 15, 2013 | 65.80 | 65.98 | 65.20 | 65.33 | 2,572,773 | -0.64(-0.98%) |
Oct 14, 2013 | 65.74 | 66.09 | 65.47 | 65.97 | 3,715,286 | -0.37(-0.56%) |
Oct 11, 2013 | 65.23 | 66.38 | 65.14 | 66.34 | 4,419,281 | +1.05(+1.61%) |
Oct 10, 2013 | 63.57 | 65.29 | 63.53 | 65.29 | 4,660,838 | +2.45(+3.90%) |
Oct 09, 2013 | 62.92 | 63.30 | 62.50 | 62.84 | 3,431,800 | +0.06(+0.10%) |
Oct 08, 2013 | 63.53 | 63.95 | 62.76 | 62.78 | 3,961,491 | -0.84(-1.31%) |
Oct 07, 2013 | 62.50 | 63.99 | 62.23 | 63.62 | 4,642,982 | +0.51(+0.81%) |
Oct 04, 2013 | 62.66 | 63.30 | 62.39 | 63.10 | 3,305,967 | +0.61(+0.97%) |
Oct 03, 2013 | 63.40 | 63.53 | 62.18 | 62.50 | 3,431,847 | -1.07(-1.68%) |
Oct 02, 2013 | 63.42 | 63.59 | 62.98 | 63.56 | 3,805,887 | -0.29(-0.46%) |
Oct 01, 2013 | 63.78 | 64.08 | 63.58 | 63.85 | 3,185,341 | +0.14(+0.22%) |
Sep 30, 2013 | 63.53 | 64.01 | 63.20 | 63.72 | 3,210,277 | -0.41(-0.65%) |
Sep 27, 2013 | 64.11 | 64.30 | 63.80 | 64.13 | 2,221,666 | -0.36(-0.56%) |
Sep 26, 2013 | 64.47 | 64.78 | 64.23 | 64.49 | 1,807,322 | +0.16(+0.25%) |
Sep 25, 2013 | 64.71 | 64.97 | 64.33 | 64.33 | 2,930,498 | -0.31(-0.49%) |
Sep 24, 2013 | 64.53 | 65.19 | 64.25 | 64.64 | 2,901,210 | +0.09(+0.14%) |
Sep 23, 2013 | 65.38 | 65.59 | 64.44 | 64.55 | 4,208,255 | -1.04(-1.58%) |
Sep 20, 2013 | 66.45 | 66.53 | 65.59 | 65.59 | 4,516,750 | -1.01(-1.51%) |
Sep 19, 2013 | 66.69 | 67.18 | 66.50 | 66.59 | 2,978,471 | +0.11(+0.16%) |
Sep 18, 2013 | 65.54 | 66.66 | 65.14 | 66.49 | 2,939,704 | +0.92(+1.40%) |
Sep 17, 2013 | 65.33 | 65.73 | 65.23 | 65.56 | 2,589,053 | +0.27(+0.41%) |
Sep 16, 2013 | 65.22 | 65.47 | 64.81 | 65.30 | 2,818,056 | +0.81(+1.25%) |
Sep 13, 2013 | 64.47 | 64.52 | 63.93 | 64.49 | 2,161,904 | +0.21(+0.32%) |
Sep 12, 2013 | 64.51 | 64.77 | 64.28 | 64.28 | 2,627,513 | -0.19(-0.30%) |
Sep 11, 2013 | 64.61 | 64.76 | 64.18 | 64.47 | 3,274,478 | -0.08(-0.12%) |
Sep 10, 2013 | 63.67 | 64.67 | 63.53 | 64.55 | 3,044,911 | +1.30(+2.06%) |
Sep 09, 2013 | 62.79 | 63.48 | 62.74 | 63.25 | 2,912,482 | +0.59(+0.94%) |
Sep 06, 2013 | 62.58 | 63.09 | 61.57 | 62.66 | 2,684,877 | +0.21(+0.33%) |
Sep 05, 2013 | 62.07 | 62.85 | 61.91 | 62.45 | 2,366,509 | +0.33(+0.53%) |
Sep 04, 2013 | 61.69 | 62.22 | 61.56 | 62.12 | 4,350,727 | -0.02(-0.02%) |