Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 69.07 | 69.31 | 68.86 | 68.86 | 26,728 | -0.16(-0.23%) |
Nov 27, 2013 | 68.98 | 69.11 | 68.84 | 69.02 | 27,364 | +0.22(+0.32%) |
Nov 26, 2013 | 69.07 | 69.13 | 68.80 | 68.80 | 116,531 | -0.08(-0.12%) |
Nov 25, 2013 | 68.79 | 69.16 | 68.78 | 68.89 | 153,870 | +0.24(+0.34%) |
Nov 22, 2013 | 68.36 | 68.65 | 68.18 | 68.65 | 33,607 | +0.43(+0.63%) |
Nov 21, 2013 | 67.39 | 68.31 | 67.39 | 68.22 | 52,955 | +1.02(+1.52%) |
Nov 20, 2013 | 67.50 | 67.55 | 67.01 | 67.20 | 199,740 | -0.03(-0.05%) |
Nov 19, 2013 | 67.08 | 67.56 | 67.03 | 67.23 | 31,119 | +0.20(+0.30%) |
Nov 18, 2013 | 67.12 | 67.54 | 66.90 | 67.03 | 38,672 | +0.07(+0.10%) |
Nov 15, 2013 | 66.91 | 67.06 | 66.91 | 66.96 | 25,802 | +0.36(+0.55%) |
Nov 14, 2013 | 66.43 | 66.67 | 66.03 | 66.60 | 58,614 | +0.39(+0.59%) |
Nov 13, 2013 | 65.38 | 66.21 | 65.22 | 66.21 | 25,431 | +0.56(+0.85%) |
Nov 12, 2013 | 65.98 | 66.04 | 65.50 | 65.65 | 40,259 | -0.56(-0.84%) |
Nov 11, 2013 | 66.08 | 66.31 | 65.88 | 66.21 | 43,663 | +0.12(+0.18%) |
Nov 08, 2013 | 64.84 | 66.09 | 64.84 | 66.09 | 32,978 | +1.80(+2.80%) |
Nov 07, 2013 | 65.22 | 65.42 | 64.29 | 64.29 | 95,837 | -0.87(-1.33%) |
Nov 06, 2013 | 65.25 | 65.29 | 64.95 | 65.16 | 40,210 | +0.30(+0.47%) |
Nov 05, 2013 | 64.74 | 65.04 | 64.61 | 64.86 | 94,695 | -0.11(-0.17%) |
Nov 04, 2013 | 65.18 | 65.27 | 64.94 | 64.97 | 49,273 | -0.11(-0.17%) |
Nov 01, 2013 | 64.73 | 65.16 | 64.73 | 65.08 | 42,127 | +0.36(+0.56%) |
Oct 31, 2013 | 65.39 | 65.39 | 64.72 | 64.72 | 68,741 | -0.86(-1.31%) |
Oct 30, 2013 | 65.87 | 65.99 | 65.42 | 65.58 | 28,577 | -0.24(-0.36%) |
Oct 29, 2013 | 65.87 | 65.87 | 65.65 | 65.81 | 24,113 | +0.17(+0.26%) |
Oct 28, 2013 | 65.72 | 65.80 | 65.45 | 65.65 | 40,542 | +0.04(+0.06%) |
Oct 25, 2013 | 65.41 | 65.62 | 65.33 | 65.60 | 33,512 | +0.19(+0.30%) |
Oct 24, 2013 | 65.36 | 65.48 | 65.04 | 65.41 | 40,794 | +0.20(+0.31%) |
Oct 23, 2013 | 65.43 | 65.43 | 65.05 | 65.21 | 114,502 | -0.51(-0.77%) |
Oct 22, 2013 | 65.87 | 66.08 | 65.60 | 65.71 | 64,788 | -0.09(-0.14%) |
Oct 21, 2013 | 65.78 | 65.95 | 65.71 | 65.81 | 62,474 | -0.07(-0.10%) |
Oct 18, 2013 | 65.78 | 65.92 | 65.35 | 65.87 | 46,562 | +0.35(+0.53%) |
Oct 17, 2013 | 64.62 | 65.60 | 64.62 | 65.53 | 39,890 | +0.36(+0.55%) |
Oct 16, 2013 | 63.97 | 65.17 | 63.97 | 65.17 | 153,168 | +1.59(+2.51%) |
Oct 15, 2013 | 64.04 | 64.32 | 63.48 | 63.58 | 56,367 | -0.54(-0.84%) |
Oct 14, 2013 | 63.15 | 64.22 | 63.15 | 64.12 | 42,847 | +0.39(+0.61%) |
Oct 11, 2013 | 63.15 | 63.83 | 63.01 | 63.73 | 104,093 | +0.41(+0.65%) |
Oct 10, 2013 | 62.34 | 63.38 | 62.34 | 63.32 | 68,927 | +1.77(+2.88%) |
Oct 09, 2013 | 61.52 | 61.85 | 61.09 | 61.54 | 162,422 | +0.29(+0.47%) |
Oct 08, 2013 | 62.16 | 62.18 | 61.25 | 61.25 | 104,857 | -0.86(-1.39%) |
Oct 07, 2013 | 62.43 | 62.54 | 62.12 | 62.12 | 94,288 | -0.95(-1.50%) |
Oct 04, 2013 | 62.54 | 63.11 | 62.44 | 63.06 | 134,078 | +0.55(+0.88%) |
Oct 03, 2013 | 62.67 | 62.87 | 62.02 | 62.51 | 237,740 | -0.30(-0.47%) |
Oct 02, 2013 | 62.73 | 62.97 | 62.46 | 62.81 | 67,130 | -0.19(-0.31%) |
Oct 01, 2013 | 62.57 | 63.06 | 62.57 | 63.00 | 70,786 | +0.42(+0.67%) |
Sep 30, 2013 | 62.32 | 62.78 | 61.97 | 62.58 | 246,579 | -0.30(-0.47%) |
Sep 27, 2013 | 62.68 | 63.00 | 62.65 | 62.88 | 90,937 | -0.15(-0.24%) |
Sep 26, 2013 | 63.07 | 63.40 | 62.82 | 63.03 | 81,545 | +0.00(+0.00%) |
Sep 25, 2013 | 62.84 | 63.29 | 62.78 | 63.03 | 39,477 | +0.19(+0.31%) |
Sep 24, 2013 | 63.27 | 63.33 | 62.72 | 62.83 | 98,872 | -0.35(-0.55%) |
Sep 23, 2013 | 63.80 | 63.80 | 63.04 | 63.18 | 214,622 | -1.06(-1.65%) |
Sep 20, 2013 | 64.77 | 64.77 | 64.13 | 64.24 | 103,994 | -0.21(-0.33%) |
Sep 19, 2013 | 65.05 | 65.21 | 64.30 | 64.45 | 128,346 | -0.35(-0.53%) |
Sep 18, 2013 | 64.29 | 65.23 | 64.18 | 64.80 | 54,056 | +0.40(+0.61%) |
Sep 17, 2013 | 64.03 | 64.42 | 64.03 | 64.40 | 31,331 | +0.42(+0.66%) |
Sep 16, 2013 | 64.06 | 64.28 | 63.41 | 63.98 | 198,949 | +0.57(+0.90%) |
Sep 13, 2013 | 63.33 | 63.43 | 63.14 | 63.41 | 23,345 | +0.22(+0.35%) |
Sep 12, 2013 | 63.51 | 63.66 | 63.13 | 63.19 | 25,233 | -0.35(-0.54%) |
Sep 11, 2013 | 63.65 | 63.65 | 63.33 | 63.54 | 48,428 | -0.08(-0.13%) |
Sep 10, 2013 | 63.24 | 63.63 | 63.24 | 63.62 | 113,420 | +0.99(+1.59%) |
Sep 09, 2013 | 62.31 | 62.63 | 62.20 | 62.63 | 47,590 | +0.55(+0.88%) |
Sep 06, 2013 | 62.45 | 62.54 | 61.38 | 62.08 | 32,765 | -0.09(-0.15%) |
Sep 05, 2013 | 62.04 | 62.58 | 62.04 | 62.17 | 91,290 | +0.20(+0.33%) |
Sep 04, 2013 | 61.60 | 62.19 | 61.38 | 61.97 | 536,977 | +0.50(+0.81%) |