Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 70.88 | 71.08 | 70.28 | 70.45 | 5,517,903 | -0.24(-0.34%) |
Nov 27, 2013 | 70.96 | 70.98 | 70.42 | 70.69 | 6,185,639 | -0.06(-0.08%) |
Nov 26, 2013 | 71.14 | 71.35 | 70.68 | 70.75 | 9,737,985 | -0.42(-0.60%) |
Nov 25, 2013 | 71.07 | 71.44 | 70.76 | 71.17 | 8,558,210 | +0.28(+0.40%) |
Nov 22, 2013 | 70.25 | 71.14 | 70.25 | 70.89 | 8,682,693 | +0.53(+0.75%) |
Nov 21, 2013 | 70.56 | 70.77 | 70.25 | 70.36 | 9,113,729 | +0.04(+0.05%) |
Nov 20, 2013 | 70.17 | 70.56 | 69.96 | 70.33 | 9,574,192 | +0.21(+0.31%) |
Nov 19, 2013 | 69.68 | 70.16 | 69.48 | 70.11 | 8,960,961 | +0.41(+0.59%) |
Nov 18, 2013 | 69.74 | 69.92 | 69.48 | 69.70 | 11,474,462 | -0.07(-0.10%) |
Nov 15, 2013 | 69.20 | 69.77 | 69.14 | 69.76 | 9,563,673 | +0.35(+0.50%) |
Nov 14, 2013 | 69.03 | 69.58 | 69.03 | 69.42 | 9,531,674 | +0.43(+0.62%) |
Nov 13, 2013 | 69.00 | 69.07 | 68.23 | 68.99 | 12,112,026 | -0.16(-0.24%) |
Nov 12, 2013 | 69.46 | 69.54 | 68.74 | 69.15 | 10,336,129 | -0.54(-0.77%) |
Nov 11, 2013 | 69.45 | 69.95 | 69.43 | 69.69 | 6,390,222 | +0.18(+0.26%) |
Nov 08, 2013 | 68.46 | 69.55 | 68.41 | 69.51 | 9,782,514 | +1.01(+1.47%) |
Nov 07, 2013 | 68.88 | 69.00 | 68.51 | 68.51 | 8,275,611 | -0.26(-0.38%) |
Nov 06, 2013 | 68.76 | 68.88 | 68.53 | 68.77 | 7,171,345 | +0.17(+0.25%) |
Nov 05, 2013 | 68.40 | 68.70 | 68.20 | 68.60 | 7,203,941 | -0.16(-0.24%) |
Nov 04, 2013 | 69.08 | 69.11 | 68.32 | 68.76 | 9,282,721 | -0.25(-0.36%) |
Nov 01, 2013 | 68.28 | 69.17 | 68.28 | 69.01 | 9,255,716 | +0.56(+0.82%) |
Oct 31, 2013 | 68.63 | 69.00 | 68.23 | 68.45 | 10,504,850 | -0.13(-0.19%) |
Oct 30, 2013 | 68.94 | 69.07 | 68.48 | 68.58 | 8,517,327 | -0.26(-0.38%) |
Oct 29, 2013 | 68.59 | 68.87 | 68.43 | 68.84 | 8,234,934 | +0.55(+0.81%) |
Oct 28, 2013 | 67.97 | 68.59 | 67.94 | 68.29 | 8,845,658 | +0.22(+0.33%) |
Oct 25, 2013 | 68.03 | 68.20 | 67.84 | 68.06 | 8,226,792 | -0.19(-0.28%) |
Oct 24, 2013 | 68.48 | 68.73 | 68.10 | 68.26 | 7,102,099 | +0.18(+0.27%) |
Oct 23, 2013 | 68.05 | 68.32 | 67.64 | 68.07 | 8,726,097 | -0.19(-0.28%) |
Oct 22, 2013 | 67.65 | 68.41 | 67.62 | 68.26 | 13,036,618 | +0.86(+1.27%) |
Oct 21, 2013 | 67.72 | 67.72 | 67.09 | 67.41 | 9,379,943 | -0.32(-0.47%) |
Oct 18, 2013 | 67.81 | 68.03 | 67.36 | 67.72 | 12,288,605 | -0.25(-0.37%) |
Oct 17, 2013 | 67.16 | 68.00 | 67.09 | 67.98 | 11,585,269 | +0.64(+0.94%) |
Oct 16, 2013 | 66.83 | 67.38 | 66.64 | 67.34 | 10,808,695 | +0.87(+1.31%) |
Oct 15, 2013 | 66.76 | 67.60 | 66.47 | 66.47 | 14,909,797 | +0.10(+0.14%) |
Oct 14, 2013 | 65.65 | 66.44 | 65.51 | 66.37 | 12,423,412 | +0.26(+0.39%) |
Oct 11, 2013 | 65.50 | 66.14 | 65.06 | 66.11 | 11,432,494 | +1.23(+1.90%) |
Oct 10, 2013 | 64.10 | 64.88 | 64.08 | 64.88 | 11,699,555 | +1.35(+2.12%) |
Oct 09, 2013 | 63.51 | 63.73 | 63.19 | 63.53 | 10,837,781 | +0.26(+0.41%) |
Oct 08, 2013 | 64.02 | 64.11 | 63.25 | 63.27 | 11,729,980 | -0.72(-1.13%) |
Oct 07, 2013 | 64.08 | 64.29 | 63.78 | 64.00 | 7,668,590 | -0.53(-0.82%) |
Oct 04, 2013 | 64.17 | 64.61 | 63.98 | 64.53 | 8,190,751 | +0.54(+0.84%) |
Oct 03, 2013 | 64.44 | 64.60 | 63.77 | 63.99 | 10,450,824 | -0.52(-0.81%) |
Oct 02, 2013 | 64.40 | 64.52 | 63.89 | 64.52 | 8,584,875 | -0.13(-0.21%) |
Oct 01, 2013 | 64.00 | 64.66 | 63.76 | 64.65 | 8,539,721 | +0.58(+0.90%) |
Sep 30, 2013 | 63.81 | 64.27 | 63.67 | 64.07 | 10,767,393 | -0.03(-0.05%) |
Sep 27, 2013 | 64.16 | 64.26 | 63.89 | 64.10 | 7,390,696 | -0.25(-0.39%) |
Sep 26, 2013 | 64.51 | 64.82 | 64.10 | 64.35 | 8,630,732 | -0.01(-0.01%) |
Sep 25, 2013 | 65.35 | 65.39 | 64.35 | 64.36 | 10,110,373 | -0.84(-1.29%) |
Sep 24, 2013 | 65.80 | 65.93 | 65.15 | 65.20 | 10,263,097 | -0.64(-0.98%) |
Sep 23, 2013 | 66.10 | 66.33 | 65.64 | 65.85 | 9,953,190 | -0.44(-0.66%) |
Sep 20, 2013 | 66.67 | 67.05 | 66.28 | 66.28 | 19,921,776 | -0.29(-0.43%) |
Sep 19, 2013 | 66.56 | 66.67 | 66.36 | 66.57 | 9,078,293 | +0.12(+0.18%) |
Sep 18, 2013 | 65.71 | 66.45 | 65.26 | 66.45 | 13,663,448 | +0.63(+0.95%) |
Sep 17, 2013 | 65.82 | 65.94 | 65.47 | 65.82 | 8,501,106 | +0.02(+0.03%) |
Sep 16, 2013 | 66.12 | 66.18 | 65.65 | 65.80 | 10,254,441 | +0.34(+0.52%) |
Sep 13, 2013 | 65.88 | 65.97 | 65.19 | 65.46 | 10,470,300 | -0.33(-0.49%) |
Sep 12, 2013 | 66.00 | 66.20 | 65.69 | 65.79 | 10,734,432 | -0.16(-0.25%) |
Sep 11, 2013 | 65.51 | 65.98 | 65.15 | 65.95 | 10,948,512 | +0.52(+0.79%) |
Sep 10, 2013 | 65.14 | 65.47 | 64.93 | 65.43 | 11,704,460 | +0.72(+1.11%) |
Sep 09, 2013 | 64.59 | 64.75 | 64.31 | 64.72 | 9,052,500 | +0.30(+0.46%) |
Sep 06, 2013 | 64.47 | 64.98 | 63.56 | 64.42 | 13,581,989 | +0.09(+0.14%) |
Sep 05, 2013 | 64.30 | 64.43 | 64.02 | 64.33 | 7,569,563 | +0.10(+0.16%) |
Sep 04, 2013 | 63.90 | 64.48 | 63.75 | 64.23 | 11,409,971 | +0.35(+0.56%) |