Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 73.55 | 73.82 | 73.23 | 73.48 | 2,504,092 | +0.18(+0.25%) |
Nov 27, 2013 | 73.02 | 73.36 | 72.78 | 73.30 | 2,942,490 | +0.43(+0.59%) |
Nov 26, 2013 | 72.58 | 73.30 | 72.54 | 72.87 | 5,687,351 | +0.43(+0.59%) |
Nov 25, 2013 | 72.21 | 72.59 | 72.01 | 72.44 | 4,270,289 | +0.63(+0.88%) |
Nov 22, 2013 | 71.87 | 71.88 | 71.40 | 71.81 | 3,141,269 | -0.09(-0.12%) |
Nov 21, 2013 | 70.77 | 71.94 | 70.72 | 71.90 | 5,085,366 | +1.46(+2.07%) |
Nov 20, 2013 | 71.05 | 71.44 | 70.19 | 70.44 | 4,098,711 | -0.18(-0.25%) |
Nov 19, 2013 | 70.55 | 70.98 | 70.45 | 70.62 | 3,187,519 | +0.10(+0.15%) |
Nov 18, 2013 | 70.95 | 71.07 | 70.36 | 70.52 | 3,612,508 | -0.39(-0.56%) |
Nov 15, 2013 | 71.11 | 71.30 | 70.54 | 70.91 | 5,183,944 | +0.78(+1.11%) |
Nov 14, 2013 | 69.89 | 70.15 | 69.67 | 70.13 | 2,653,981 | +0.39(+0.55%) |
Nov 13, 2013 | 69.00 | 69.77 | 68.70 | 69.75 | 3,302,322 | +0.35(+0.51%) |
Nov 12, 2013 | 69.57 | 69.67 | 69.01 | 69.40 | 2,599,837 | -0.32(-0.45%) |
Nov 11, 2013 | 69.88 | 69.95 | 69.53 | 69.71 | 2,597,060 | -0.33(-0.46%) |
Nov 08, 2013 | 69.64 | 70.18 | 69.44 | 70.04 | 5,102,035 | +0.74(+1.06%) |
Nov 07, 2013 | 70.51 | 70.74 | 69.27 | 69.30 | 4,069,987 | -1.03(-1.46%) |
Nov 06, 2013 | 70.70 | 70.74 | 70.08 | 70.33 | 3,078,579 | +0.19(+0.27%) |
Nov 05, 2013 | 69.91 | 70.34 | 69.45 | 70.14 | 3,017,837 | -0.03(-0.04%) |
Nov 04, 2013 | 70.58 | 70.77 | 70.01 | 70.17 | 3,086,814 | -0.20(-0.28%) |
Nov 01, 2013 | 70.33 | 70.77 | 70.05 | 70.36 | 3,921,970 | +0.31(+0.44%) |
Oct 31, 2013 | 70.90 | 71.07 | 69.96 | 70.06 | 6,582,833 | -1.11(-1.56%) |
Oct 30, 2013 | 71.68 | 71.79 | 70.91 | 71.17 | 4,375,985 | -0.48(-0.67%) |
Oct 29, 2013 | 71.19 | 71.72 | 71.02 | 71.65 | 4,060,154 | +0.77(+1.09%) |
Oct 28, 2013 | 70.84 | 71.20 | 70.25 | 70.88 | 5,257,840 | +0.13(+0.18%) |
Oct 25, 2013 | 69.16 | 70.80 | 69.16 | 70.75 | 7,345,787 | +1.46(+2.11%) |
Oct 24, 2013 | 69.17 | 69.37 | 68.90 | 69.28 | 3,714,873 | +0.23(+0.33%) |
Oct 23, 2013 | 68.99 | 69.22 | 68.52 | 69.05 | 3,380,397 | -0.21(-0.30%) |
Oct 22, 2013 | 69.17 | 69.52 | 68.88 | 69.26 | 3,853,122 | +0.40(+0.58%) |
Oct 21, 2013 | 68.92 | 69.36 | 68.78 | 68.86 | 4,279,998 | -0.10(-0.15%) |
Oct 18, 2013 | 68.61 | 69.10 | 67.92 | 68.96 | 8,872,203 | +0.25(+0.36%) |
Oct 17, 2013 | 66.75 | 68.86 | 66.63 | 68.71 | 12,080,352 | +3.35(+5.12%) |
Oct 16, 2013 | 64.78 | 65.73 | 64.62 | 65.36 | 7,495,912 | +0.92(+1.42%) |
Oct 15, 2013 | 64.77 | 65.40 | 64.43 | 64.45 | 4,803,263 | -0.70(-1.08%) |
Oct 14, 2013 | 64.51 | 65.18 | 64.32 | 65.15 | 3,520,733 | +0.57(+0.89%) |
Oct 11, 2013 | 63.95 | 64.61 | 63.73 | 64.57 | 4,569,997 | +0.63(+0.99%) |
Oct 10, 2013 | 62.68 | 63.95 | 62.53 | 63.94 | 4,383,343 | +2.09(+3.38%) |
Oct 09, 2013 | 61.99 | 62.27 | 61.73 | 61.85 | 5,489,623 | +0.00(+0.00%) |
Oct 08, 2013 | 62.54 | 62.60 | 61.77 | 61.85 | 4,520,999 | -0.62(-0.99%) |
Oct 07, 2013 | 62.95 | 62.97 | 62.43 | 62.47 | 3,857,432 | -1.17(-1.84%) |
Oct 04, 2013 | 63.27 | 63.65 | 63.04 | 63.64 | 3,366,943 | +0.25(+0.39%) |
Oct 03, 2013 | 63.47 | 63.62 | 62.78 | 63.39 | 5,096,072 | -0.48(-0.75%) |
Oct 02, 2013 | 64.34 | 64.48 | 63.52 | 63.87 | 5,079,996 | -0.96(-1.48%) |
Oct 01, 2013 | 64.58 | 64.90 | 64.42 | 64.83 | 3,470,416 | +0.35(+0.54%) |
Sep 30, 2013 | 64.01 | 64.76 | 63.73 | 64.48 | 3,886,230 | -0.32(-0.49%) |
Sep 27, 2013 | 64.94 | 64.97 | 64.40 | 64.80 | 2,954,359 | -0.37(-0.56%) |
Sep 26, 2013 | 64.89 | 65.75 | 64.70 | 65.16 | 3,428,021 | +0.28(+0.43%) |
Sep 25, 2013 | 65.00 | 65.37 | 64.57 | 64.88 | 3,619,355 | -0.07(-0.11%) |
Sep 24, 2013 | 65.22 | 65.69 | 64.86 | 64.95 | 3,445,944 | -0.32(-0.48%) |
Sep 23, 2013 | 65.99 | 66.31 | 65.00 | 65.27 | 4,737,032 | -0.75(-1.14%) |
Sep 20, 2013 | 66.27 | 66.50 | 65.87 | 66.02 | 11,852,610 | -0.21(-0.32%) |
Sep 19, 2013 | 66.44 | 66.51 | 65.87 | 66.23 | 4,511,328 | -0.06(-0.09%) |
Sep 18, 2013 | 65.74 | 66.44 | 65.35 | 66.29 | 4,834,138 | +0.61(+0.94%) |
Sep 17, 2013 | 64.55 | 65.75 | 64.55 | 65.68 | 4,700,803 | +1.13(+1.75%) |
Sep 16, 2013 | 65.17 | 65.24 | 64.42 | 64.55 | 5,319,144 | +0.26(+0.40%) |
Sep 13, 2013 | 64.53 | 64.68 | 64.10 | 64.29 | 3,120,541 | +0.01(+0.01%) |
Sep 12, 2013 | 64.28 | 64.56 | 64.01 | 64.28 | 2,930,576 | +0.09(+0.15%) |
Sep 11, 2013 | 63.78 | 64.23 | 63.52 | 64.19 | 3,862,511 | +0.50(+0.78%) |
Sep 10, 2013 | 63.37 | 63.75 | 63.18 | 63.70 | 3,825,166 | +0.80(+1.28%) |
Sep 09, 2013 | 62.83 | 63.02 | 62.46 | 62.89 | 3,676,364 | +0.26(+0.42%) |
Sep 06, 2013 | 63.12 | 63.20 | 61.82 | 62.63 | 3,945,976 | -0.38(-0.61%) |
Sep 05, 2013 | 62.47 | 63.38 | 62.24 | 63.01 | 4,182,324 | +0.56(+0.90%) |
Sep 04, 2013 | 61.92 | 62.75 | 61.67 | 62.45 | 3,405,931 | +0.61(+0.98%) |