Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 69.39 | 69.57 | 68.83 | 69.01 | 505,211 | -0.32(-0.46%) |
Nov 27, 2013 | 70.01 | 70.25 | 69.29 | 69.33 | 895,664 | -0.48(-0.69%) |
Nov 26, 2013 | 69.09 | 70.77 | 69.09 | 69.81 | 2,320,396 | +0.51(+0.74%) |
Nov 25, 2013 | 69.95 | 69.95 | 68.52 | 69.30 | 1,457,823 | -0.30(-0.43%) |
Nov 22, 2013 | 69.02 | 69.64 | 68.47 | 69.60 | 1,399,034 | +0.56(+0.81%) |
Nov 21, 2013 | 67.91 | 69.20 | 67.90 | 69.04 | 1,229,339 | +1.58(+2.34%) |
Nov 20, 2013 | 68.20 | 68.98 | 67.28 | 67.47 | 1,100,978 | -0.73(-1.06%) |
Nov 19, 2013 | 68.82 | 68.85 | 67.69 | 68.19 | 1,427,614 | -0.89(-1.28%) |
Nov 18, 2013 | 70.49 | 70.77 | 68.90 | 69.08 | 1,569,218 | -1.17(-1.66%) |
Nov 15, 2013 | 70.36 | 70.53 | 69.77 | 70.25 | 960,543 | +0.01(+0.01%) |
Nov 14, 2013 | 70.25 | 70.34 | 69.43 | 70.24 | 990,613 | +0.24(+0.34%) |
Nov 13, 2013 | 67.69 | 70.13 | 67.44 | 70.00 | 2,111,146 | +1.42(+2.07%) |
Nov 12, 2013 | 68.75 | 69.01 | 68.34 | 68.58 | 1,486,802 | -0.33(-0.48%) |
Nov 11, 2013 | 68.55 | 69.16 | 68.22 | 68.91 | 1,398,080 | -0.06(-0.09%) |
Nov 08, 2013 | 66.80 | 69.01 | 66.68 | 68.97 | 2,126,105 | +1.99(+2.97%) |
Nov 07, 2013 | 68.15 | 68.64 | 66.87 | 66.98 | 2,013,294 | -0.88(-1.29%) |
Nov 06, 2013 | 67.54 | 68.05 | 67.09 | 67.86 | 1,872,751 | +0.40(+0.59%) |
Nov 05, 2013 | 66.55 | 67.65 | 66.24 | 67.46 | 2,926,551 | +0.35(+0.53%) |
Nov 04, 2013 | 66.62 | 67.13 | 65.98 | 67.10 | 1,498,700 | +0.81(+1.21%) |
Nov 01, 2013 | 65.40 | 68.01 | 64.75 | 66.30 | 3,686,378 | +0.60(+0.92%) |
Oct 31, 2013 | 66.54 | 66.58 | 65.32 | 65.70 | 2,901,929 | -1.58(-2.35%) |
Oct 30, 2013 | 67.99 | 68.15 | 67.08 | 67.28 | 1,587,756 | -0.77(-1.13%) |
Oct 29, 2013 | 68.19 | 68.42 | 67.62 | 68.05 | 1,346,861 | +0.27(+0.40%) |
Oct 28, 2013 | 67.66 | 67.96 | 67.21 | 67.78 | 1,498,926 | +0.23(+0.34%) |
Oct 25, 2013 | 68.13 | 68.15 | 66.66 | 67.55 | 1,644,317 | -0.50(-0.74%) |
Oct 24, 2013 | 67.71 | 68.28 | 67.54 | 68.05 | 1,335,666 | +0.36(+0.54%) |
Oct 23, 2013 | 67.62 | 68.30 | 66.66 | 67.69 | 1,313,703 | -0.51(-0.75%) |
Oct 22, 2013 | 68.16 | 69.24 | 68.03 | 68.20 | 1,082,923 | +0.31(+0.46%) |
Oct 21, 2013 | 68.27 | 68.41 | 67.40 | 67.89 | 1,068,689 | -0.43(-0.63%) |
Oct 18, 2013 | 67.39 | 68.65 | 67.14 | 68.32 | 2,068,052 | +1.45(+2.17%) |
Oct 17, 2013 | 65.27 | 67.11 | 65.27 | 66.87 | 1,686,543 | +1.24(+1.89%) |
Oct 16, 2013 | 64.81 | 65.70 | 64.17 | 65.63 | 1,600,470 | +1.24(+1.92%) |
Oct 15, 2013 | 65.00 | 65.24 | 64.14 | 64.39 | 1,471,010 | -0.88(-1.34%) |
Oct 14, 2013 | 64.03 | 65.38 | 63.76 | 65.27 | 1,244,969 | +0.67(+1.04%) |
Oct 11, 2013 | 63.82 | 64.94 | 63.65 | 64.60 | 1,168,697 | +1.10(+1.73%) |
Oct 10, 2013 | 62.44 | 63.67 | 62.44 | 63.50 | 1,077,327 | +1.89(+3.07%) |
Oct 09, 2013 | 62.08 | 62.51 | 61.01 | 61.61 | 1,731,939 | -0.08(-0.13%) |
Oct 08, 2013 | 62.90 | 63.52 | 61.53 | 61.69 | 1,350,110 | -1.42(-2.24%) |
Oct 07, 2013 | 63.15 | 63.71 | 62.65 | 63.10 | 1,162,202 | -0.51(-0.81%) |
Oct 04, 2013 | 63.54 | 64.00 | 63.14 | 63.62 | 1,140,667 | -0.02(-0.03%) |
Oct 03, 2013 | 65.06 | 65.28 | 62.85 | 63.63 | 1,612,991 | -1.16(-1.79%) |
Oct 02, 2013 | 63.17 | 64.86 | 63.16 | 64.79 | 1,868,269 | +1.12(+1.77%) |
Oct 01, 2013 | 62.64 | 64.16 | 62.45 | 63.67 | 1,088,694 | +0.86(+1.37%) |
Sep 30, 2013 | 62.07 | 62.99 | 61.99 | 62.81 | 1,131,366 | -0.08(-0.13%) |
Sep 27, 2013 | 63.15 | 63.48 | 62.63 | 62.89 | 1,463,416 | -0.87(-1.36%) |
Sep 26, 2013 | 63.73 | 63.85 | 63.26 | 63.76 | 1,206,198 | +0.12(+0.18%) |
Sep 25, 2013 | 63.08 | 63.84 | 62.56 | 63.64 | 1,484,913 | +0.50(+0.80%) |
Sep 24, 2013 | 62.69 | 63.77 | 62.64 | 63.14 | 1,448,250 | +0.36(+0.58%) |
Sep 23, 2013 | 63.51 | 63.68 | 62.36 | 62.77 | 1,694,823 | -0.96(-1.51%) |
Sep 20, 2013 | 64.94 | 66.14 | 63.58 | 63.74 | 4,286,168 | +0.50(+0.78%) |
Sep 19, 2013 | 62.12 | 63.39 | 62.01 | 63.24 | 2,196,205 | +1.36(+2.20%) |
Sep 18, 2013 | 60.35 | 62.62 | 60.15 | 61.88 | 1,911,530 | +1.66(+2.75%) |
Sep 17, 2013 | 60.07 | 60.38 | 59.78 | 60.23 | 777,891 | +0.16(+0.27%) |
Sep 16, 2013 | 60.94 | 60.94 | 59.87 | 60.07 | 1,546,469 | +0.58(+0.97%) |
Sep 13, 2013 | 60.10 | 60.40 | 59.43 | 59.49 | 1,082,498 | -0.45(-0.75%) |
Sep 12, 2013 | 59.43 | 60.61 | 59.30 | 59.94 | 1,750,216 | +0.50(+0.85%) |
Sep 11, 2013 | 58.79 | 59.74 | 58.77 | 59.44 | 1,101,467 | +0.38(+0.64%) |
Sep 10, 2013 | 58.73 | 59.18 | 58.61 | 59.06 | 2,359,924 | +0.73(+1.26%) |
Sep 09, 2013 | 57.45 | 58.76 | 57.45 | 58.32 | 1,316,406 | +1.16(+2.03%) |
Sep 06, 2013 | 57.80 | 58.02 | 57.11 | 57.16 | 1,111,881 | -0.37(-0.65%) |
Sep 05, 2013 | 56.70 | 57.66 | 56.69 | 57.53 | 876,339 | +0.77(+1.36%) |
Sep 04, 2013 | 56.22 | 56.94 | 56.03 | 56.76 | 763,896 | +0.52(+0.93%) |