Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 69.09 | 69.37 | 68.68 | 69.00 | 687,568 | -0.55(-0.79%) |
Nov 27, 2013 | 69.35 | 69.69 | 69.27 | 69.55 | 799,292 | +0.71(+1.03%) |
Nov 26, 2013 | 68.50 | 69.09 | 68.44 | 68.84 | 663,904 | +0.19(+0.28%) |
Nov 25, 2013 | 68.77 | 69.00 | 68.58 | 68.65 | 1,362,204 | +0.07(+0.10%) |
Nov 22, 2013 | 68.02 | 68.58 | 67.87 | 68.58 | 1,752,885 | +0.48(+0.71%) |
Nov 21, 2013 | 67.85 | 68.13 | 67.60 | 68.10 | 763,420 | +0.34(+0.50%) |
Nov 20, 2013 | 68.57 | 68.72 | 67.70 | 67.76 | 724,291 | -0.66(-0.96%) |
Nov 19, 2013 | 68.64 | 68.83 | 68.24 | 68.41 | 1,178,728 | +0.06(+0.09%) |
Nov 18, 2013 | 68.89 | 68.89 | 68.34 | 68.36 | 1,503,456 | -0.50(-0.73%) |
Nov 15, 2013 | 68.06 | 68.95 | 67.97 | 68.86 | 1,905,453 | +1.51(+2.24%) |
Nov 14, 2013 | 67.14 | 67.55 | 66.82 | 67.35 | 936,332 | +0.12(+0.17%) |
Nov 13, 2013 | 66.17 | 67.26 | 65.99 | 67.23 | 717,535 | +0.65(+0.98%) |
Nov 12, 2013 | 67.04 | 67.15 | 66.23 | 66.58 | 1,210,638 | -1.14(-1.69%) |
Nov 11, 2013 | 66.55 | 67.99 | 66.42 | 67.72 | 1,923,677 | +1.64(+2.49%) |
Nov 08, 2013 | 65.35 | 66.10 | 65.08 | 66.08 | 1,344,846 | +0.43(+0.65%) |
Nov 07, 2013 | 65.77 | 66.22 | 65.40 | 65.65 | 1,530,543 | -0.46(-0.69%) |
Nov 06, 2013 | 66.07 | 66.45 | 65.74 | 66.11 | 1,361,325 | +1.23(+1.90%) |
Nov 05, 2013 | 64.63 | 65.15 | 64.30 | 64.88 | 904,823 | -0.63(-0.96%) |
Nov 04, 2013 | 65.16 | 65.54 | 65.06 | 65.50 | 416,203 | +0.61(+0.94%) |
Nov 01, 2013 | 65.18 | 65.40 | 64.74 | 64.89 | 975,573 | -0.46(-0.70%) |
Oct 31, 2013 | 65.74 | 65.80 | 65.32 | 65.35 | 823,891 | -0.38(-0.57%) |
Oct 30, 2013 | 66.22 | 66.43 | 65.46 | 65.73 | 846,188 | -0.24(-0.37%) |
Oct 29, 2013 | 66.53 | 66.65 | 65.97 | 65.97 | 892,906 | -0.58(-0.88%) |
Oct 28, 2013 | 66.75 | 66.75 | 66.26 | 66.55 | 875,579 | +0.28(+0.43%) |
Oct 25, 2013 | 66.57 | 66.64 | 65.92 | 66.27 | 2,393,614 | +0.83(+1.26%) |
Oct 24, 2013 | 65.73 | 65.75 | 65.30 | 65.45 | 846,939 | -0.08(-0.11%) |
Oct 23, 2013 | 65.35 | 65.71 | 65.09 | 65.52 | 1,813,270 | -0.35(-0.53%) |
Oct 22, 2013 | 65.20 | 66.20 | 65.09 | 65.87 | 3,812,798 | +2.14(+3.35%) |
Oct 21, 2013 | 64.52 | 64.72 | 63.51 | 63.74 | 4,001,215 | +2.22(+3.61%) |
Oct 18, 2013 | 60.16 | 62.18 | 60.11 | 61.52 | 3,183,562 | +0.72(+1.18%) |
Oct 17, 2013 | 60.74 | 60.80 | 60.37 | 60.80 | 1,613,292 | -0.16(-0.26%) |
Oct 16, 2013 | 60.47 | 60.98 | 60.41 | 60.96 | 1,241,725 | +0.63(+1.04%) |
Oct 15, 2013 | 60.47 | 60.77 | 60.32 | 60.33 | 1,334,203 | -0.89(-1.46%) |
Oct 14, 2013 | 60.96 | 61.32 | 60.83 | 61.22 | 750,686 | -0.29(-0.47%) |
Oct 11, 2013 | 61.19 | 61.52 | 60.77 | 61.52 | 1,750,790 | +1.28(+2.12%) |
Oct 10, 2013 | 60.48 | 60.59 | 59.97 | 60.24 | 1,487,658 | +0.72(+1.21%) |
Oct 09, 2013 | 59.28 | 59.56 | 58.56 | 59.52 | 1,513,395 | +0.35(+0.59%) |
Oct 08, 2013 | 59.66 | 59.71 | 59.15 | 59.17 | 1,119,286 | -0.44(-0.74%) |
Oct 07, 2013 | 59.97 | 60.08 | 59.55 | 59.61 | 1,736,335 | -1.64(-2.68%) |
Oct 04, 2013 | 61.30 | 61.44 | 61.13 | 61.26 | 746,552 | -0.57(-0.92%) |
Oct 03, 2013 | 62.23 | 62.23 | 61.49 | 61.83 | 611,705 | -0.55(-0.88%) |
Oct 02, 2013 | 62.04 | 62.38 | 61.47 | 62.38 | 1,003,723 | +0.76(+1.23%) |
Oct 01, 2013 | 61.60 | 62.07 | 61.40 | 61.62 | 1,375,277 | -0.04(-0.07%) |
Sep 30, 2013 | 61.65 | 61.83 | 61.44 | 61.66 | 1,147,951 | -0.37(-0.59%) |
Sep 27, 2013 | 62.19 | 62.44 | 61.94 | 62.03 | 1,965,945 | -0.20(-0.32%) |
Sep 26, 2013 | 62.35 | 62.52 | 61.99 | 62.23 | 1,241,492 | -0.56(-0.89%) |
Sep 25, 2013 | 62.93 | 63.28 | 62.69 | 62.78 | 1,402,362 | +0.74(+1.20%) |
Sep 24, 2013 | 62.21 | 62.43 | 61.95 | 62.04 | 971,606 | +0.38(+0.61%) |
Sep 23, 2013 | 61.80 | 61.97 | 61.39 | 61.67 | 1,598,006 | -0.07(-0.11%) |
Sep 20, 2013 | 62.73 | 62.90 | 61.67 | 61.73 | 1,901,118 | -0.78(-1.24%) |
Sep 19, 2013 | 63.16 | 63.16 | 62.35 | 62.51 | 1,339,541 | -0.29(-0.46%) |
Sep 18, 2013 | 61.33 | 62.95 | 61.21 | 62.80 | 1,419,585 | +1.47(+2.39%) |
Sep 17, 2013 | 60.97 | 61.33 | 60.74 | 61.33 | 662,362 | +0.52(+0.85%) |
Sep 16, 2013 | 61.32 | 61.18 | 60.62 | 60.82 | 980,332 | +0.23(+0.37%) |
Sep 13, 2013 | 60.90 | 60.91 | 60.42 | 60.59 | 861,012 | -0.72(-1.17%) |
Sep 12, 2013 | 61.11 | 61.43 | 60.96 | 61.31 | 1,411,187 | +0.75(+1.24%) |
Sep 11, 2013 | 60.05 | 60.56 | 59.95 | 60.56 | 1,019,640 | +0.12(+0.19%) |
Sep 10, 2013 | 60.46 | 60.62 | 60.19 | 60.44 | 873,404 | +0.42(+0.69%) |
Sep 09, 2013 | 59.12 | 60.04 | 59.10 | 60.02 | 1,219,362 | +1.22(+2.07%) |
Sep 06, 2013 | 58.84 | 59.13 | 58.51 | 58.81 | 1,788,402 | +0.19(+0.33%) |
Sep 05, 2013 | 58.54 | 59.19 | 58.15 | 58.61 | 3,608,353 | -1.19(-1.99%) |
Sep 04, 2013 | 59.33 | 60.13 | 59.21 | 59.81 | 1,907,263 | -0.63(-1.04%) |