Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 66.53 | 67.08 | 66.21 | 66.91 | 742,717 | +0.30(+0.44%) |
Nov 27, 2013 | 66.37 | 66.85 | 66.22 | 66.62 | 1,411,097 | +0.16(+0.24%) |
Nov 26, 2013 | 66.59 | 66.92 | 66.02 | 66.46 | 2,565,542 | +0.16(+0.24%) |
Nov 25, 2013 | 67.69 | 67.82 | 66.17 | 66.30 | 1,583,944 | -1.15(-1.71%) |
Nov 22, 2013 | 66.82 | 67.53 | 66.04 | 67.45 | 1,357,182 | +0.52(+0.77%) |
Nov 21, 2013 | 66.79 | 67.41 | 66.71 | 66.94 | 1,453,746 | +0.20(+0.30%) |
Nov 20, 2013 | 67.69 | 67.74 | 66.58 | 66.74 | 1,454,548 | -0.50(-0.75%) |
Nov 19, 2013 | 67.84 | 68.13 | 67.07 | 67.24 | 1,329,394 | -0.78(-1.15%) |
Nov 18, 2013 | 68.24 | 69.06 | 67.78 | 68.02 | 1,818,088 | +0.08(+0.12%) |
Nov 15, 2013 | 67.41 | 68.08 | 67.27 | 67.94 | 1,895,293 | +0.56(+0.83%) |
Nov 14, 2013 | 67.70 | 67.87 | 67.29 | 67.38 | 1,827,089 | +0.12(+0.17%) |
Nov 12, 2013 | 67.34 | 67.65 | 66.88 | 67.27 | 1,193,334 | +0.17(+0.26%) |
Nov 11, 2013 | 66.44 | 67.51 | 66.37 | 67.09 | 1,083,281 | +0.60(+0.90%) |
Nov 08, 2013 | 66.39 | 66.99 | 66.12 | 66.49 | 2,101,947 | -0.14(-0.21%) |
Nov 07, 2013 | 66.25 | 67.96 | 66.19 | 66.63 | 3,913,515 | +0.38(+0.57%) |
Nov 06, 2013 | 65.19 | 66.26 | 64.89 | 66.25 | 1,717,865 | +1.69(+2.61%) |
Nov 05, 2013 | 65.36 | 65.37 | 64.44 | 64.57 | 1,568,856 | -0.90(-1.37%) |
Nov 04, 2013 | 65.17 | 65.53 | 64.94 | 65.47 | 884,649 | +0.48(+0.73%) |
Nov 01, 2013 | 65.22 | 65.33 | 64.27 | 64.99 | 906,227 | -0.03(-0.05%) |
Oct 31, 2013 | 64.44 | 65.19 | 63.71 | 65.02 | 1,280,921 | +0.30(+0.46%) |
Oct 30, 2013 | 65.75 | 66.02 | 64.66 | 64.73 | 2,093,193 | -0.94(-1.43%) |
Oct 29, 2013 | 64.60 | 65.70 | 64.49 | 65.66 | 1,996,680 | +1.22(+1.89%) |
Oct 28, 2013 | 64.62 | 64.64 | 64.17 | 64.45 | 1,666,776 | -0.06(-0.09%) |
Oct 25, 2013 | 63.87 | 64.53 | 63.43 | 64.50 | 2,078,700 | +0.58(+0.91%) |
Oct 24, 2013 | 63.09 | 63.99 | 62.65 | 63.92 | 1,602,291 | +1.12(+1.78%) |
Oct 23, 2013 | 63.53 | 63.57 | 62.30 | 62.80 | 3,113,338 | -0.80(-1.25%) |
Oct 22, 2013 | 63.71 | 63.88 | 62.94 | 63.60 | 3,011,848 | -0.11(-0.17%) |
Oct 21, 2013 | 63.43 | 63.97 | 63.35 | 63.71 | 2,605,504 | +0.27(+0.43%) |
Oct 18, 2013 | 61.60 | 63.66 | 61.18 | 63.43 | 5,504,591 | +2.29(+3.75%) |
Oct 17, 2013 | 62.58 | 62.97 | 60.94 | 61.14 | 7,452,824 | -1.96(-3.10%) |
Oct 16, 2013 | 65.47 | 65.72 | 62.00 | 63.10 | 16,673,451 | -10.49(-14.26%) |
Oct 15, 2013 | 75.03 | 75.31 | 73.35 | 73.59 | 2,099,157 | -1.70(-2.26%) |
Oct 14, 2013 | 74.43 | 75.31 | 73.99 | 75.29 | 901,440 | +0.23(+0.31%) |
Oct 11, 2013 | 74.11 | 75.22 | 74.04 | 75.06 | 760,055 | +0.86(+1.16%) |
Oct 10, 2013 | 73.44 | 74.20 | 73.26 | 74.20 | 891,636 | +1.52(+2.09%) |
Oct 09, 2013 | 73.30 | 73.35 | 72.30 | 72.68 | 1,371,082 | -0.39(-0.54%) |
Oct 08, 2013 | 73.91 | 74.38 | 72.88 | 73.07 | 1,347,693 | -0.95(-1.28%) |
Oct 07, 2013 | 74.36 | 74.73 | 73.97 | 74.02 | 1,095,817 | -0.91(-1.22%) |
Oct 04, 2013 | 74.81 | 75.26 | 74.73 | 74.93 | 1,100,337 | +0.23(+0.31%) |
Oct 03, 2013 | 74.79 | 75.13 | 73.94 | 74.70 | 1,359,440 | -0.37(-0.49%) |
Oct 02, 2013 | 75.46 | 75.78 | 74.76 | 75.07 | 1,995,719 | -0.86(-1.14%) |
Oct 01, 2013 | 75.00 | 76.26 | 74.90 | 75.93 | 1,785,781 | +1.46(+1.95%) |
Sep 27, 2013 | 73.99 | 74.69 | 73.85 | 74.48 | 780,533 | +0.07(+0.09%) |
Sep 26, 2013 | 73.98 | 74.58 | 73.79 | 74.41 | 742,737 | +0.61(+0.82%) |
Sep 25, 2013 | 74.14 | 74.11 | 73.54 | 73.80 | 1,172,183 | +0.15(+0.20%) |
Sep 24, 2013 | 73.19 | 74.29 | 73.19 | 73.65 | 1,131,587 | +0.43(+0.58%) |
Sep 23, 2013 | 74.00 | 74.00 | 72.63 | 73.23 | 1,013,851 | -0.87(-1.18%) |
Sep 20, 2013 | 74.99 | 75.51 | 73.96 | 74.10 | 1,210,941 | -1.13(-1.50%) |
Sep 19, 2013 | 75.42 | 75.93 | 75.17 | 75.22 | 764,884 | +0.01(+0.01%) |
Sep 18, 2013 | 73.88 | 75.31 | 73.23 | 75.22 | 1,218,531 | +1.51(+2.05%) |
Sep 17, 2013 | 73.71 | 74.03 | 73.47 | 73.70 | 746,736 | -0.01(-0.01%) |
Sep 16, 2013 | 74.23 | 74.43 | 73.67 | 73.71 | 946,845 | +0.33(+0.45%) |
Sep 13, 2013 | 73.57 | 73.78 | 72.91 | 73.38 | 576,244 | +0.02(+0.02%) |
Sep 12, 2013 | 73.65 | 73.83 | 73.09 | 73.37 | 1,005,055 | -0.18(-0.25%) |
Sep 11, 2013 | 73.53 | 73.88 | 73.15 | 73.55 | 1,134,890 | +0.03(+0.04%) |
Sep 10, 2013 | 72.96 | 73.62 | 72.72 | 73.51 | 1,038,501 | +1.06(+1.46%) |
Sep 09, 2013 | 72.05 | 72.79 | 72.03 | 72.45 | 538,395 | +0.71(+0.99%) |
Sep 06, 2013 | 71.60 | 72.64 | 70.62 | 71.75 | 845,426 | +0.50(+0.70%) |
Sep 05, 2013 | 70.72 | 71.47 | 70.60 | 71.24 | 665,981 | +0.46(+0.65%) |
Sep 04, 2013 | 70.34 | 71.17 | 70.30 | 70.78 | 875,873 | -0.10(-0.14%) |