Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 66.14 | 66.58 | 65.85 | 65.87 | 677,870 | -0.25(-0.39%) |
Nov 27, 2013 | 65.87 | 66.28 | 65.45 | 66.13 | 1,287,644 | +0.16(+0.24%) |
Nov 26, 2013 | 65.42 | 66.31 | 65.41 | 65.97 | 1,568,916 | +0.83(+1.28%) |
Nov 25, 2013 | 65.67 | 65.92 | 65.00 | 65.13 | 1,067,855 | -0.60(-0.92%) |
Nov 22, 2013 | 64.93 | 65.75 | 64.90 | 65.74 | 2,011,950 | +0.88(+1.35%) |
Nov 21, 2013 | 64.42 | 64.91 | 64.19 | 64.86 | 1,286,541 | +0.62(+0.97%) |
Nov 20, 2013 | 63.88 | 64.77 | 63.54 | 64.24 | 1,456,472 | +0.65(+1.02%) |
Nov 19, 2013 | 63.71 | 63.95 | 63.37 | 63.59 | 1,263,272 | -0.26(-0.41%) |
Nov 18, 2013 | 64.52 | 64.58 | 63.67 | 63.85 | 1,076,909 | -0.71(-1.10%) |
Nov 15, 2013 | 64.18 | 64.56 | 63.57 | 64.56 | 1,768,729 | +0.20(+0.31%) |
Nov 14, 2013 | 64.03 | 64.56 | 63.99 | 64.36 | 1,252,098 | +0.36(+0.56%) |
Nov 13, 2013 | 61.58 | 64.06 | 61.58 | 64.00 | 2,587,011 | +2.06(+3.32%) |
Nov 12, 2013 | 61.86 | 62.29 | 61.81 | 61.94 | 1,077,799 | -0.19(-0.31%) |
Nov 11, 2013 | 62.01 | 62.37 | 61.94 | 62.14 | 1,063,129 | -0.05(-0.08%) |
Nov 08, 2013 | 61.48 | 62.22 | 61.29 | 62.19 | 1,204,435 | +0.56(+0.91%) |
Nov 07, 2013 | 62.50 | 62.74 | 61.54 | 61.63 | 1,561,406 | -0.81(-1.31%) |
Nov 06, 2013 | 62.01 | 62.50 | 61.84 | 62.44 | 1,463,180 | +0.44(+0.71%) |
Nov 05, 2013 | 60.78 | 62.23 | 60.73 | 62.01 | 1,742,853 | +0.53(+0.87%) |
Nov 04, 2013 | 61.65 | 62.07 | 61.06 | 61.47 | 2,036,377 | +0.18(+0.29%) |
Nov 01, 2013 | 61.96 | 62.17 | 60.71 | 61.30 | 4,504,830 | -0.89(-1.44%) |
Oct 31, 2013 | 64.24 | 65.40 | 62.14 | 62.19 | 3,460,615 | -0.37(-0.59%) |
Oct 30, 2013 | 63.98 | 64.07 | 62.38 | 62.56 | 2,077,288 | -1.25(-1.96%) |
Oct 29, 2013 | 63.00 | 63.94 | 62.76 | 63.81 | 2,146,463 | +1.10(+1.75%) |
Oct 28, 2013 | 62.86 | 62.93 | 62.48 | 62.72 | 1,868,614 | +0.04(+0.07%) |
Oct 25, 2013 | 62.78 | 63.08 | 62.31 | 62.67 | 1,171,864 | +0.11(+0.17%) |
Oct 24, 2013 | 62.75 | 62.95 | 62.36 | 62.57 | 1,197,120 | +0.11(+0.17%) |
Oct 23, 2013 | 62.61 | 62.79 | 62.21 | 62.46 | 1,054,036 | -0.58(-0.92%) |
Oct 22, 2013 | 62.72 | 63.35 | 62.50 | 63.04 | 1,393,141 | +0.75(+1.21%) |
Oct 21, 2013 | 63.12 | 63.15 | 61.78 | 62.29 | 1,440,294 | -0.86(-1.36%) |
Oct 18, 2013 | 62.97 | 63.23 | 62.77 | 63.14 | 1,909,657 | +0.30(+0.47%) |
Oct 17, 2013 | 62.17 | 62.96 | 61.66 | 62.85 | 1,500,212 | +0.63(+1.01%) |
Oct 16, 2013 | 62.14 | 62.49 | 61.79 | 62.22 | 1,760,554 | +0.43(+0.70%) |
Oct 15, 2013 | 62.39 | 62.51 | 61.70 | 61.79 | 2,152,426 | -1.01(-1.61%) |
Oct 14, 2013 | 61.85 | 62.79 | 61.85 | 62.79 | 1,196,146 | +0.56(+0.90%) |
Oct 11, 2013 | 61.79 | 62.25 | 61.33 | 62.23 | 1,987,744 | +0.33(+0.54%) |
Oct 10, 2013 | 60.92 | 61.92 | 60.88 | 61.90 | 1,680,769 | +1.63(+2.70%) |
Oct 09, 2013 | 60.35 | 60.52 | 59.81 | 60.27 | 1,739,612 | +0.05(+0.09%) |
Oct 08, 2013 | 60.80 | 61.02 | 60.17 | 60.22 | 1,888,562 | -0.51(-0.84%) |
Oct 07, 2013 | 60.74 | 60.99 | 60.47 | 60.73 | 1,451,429 | -0.60(-0.99%) |
Oct 04, 2013 | 60.90 | 61.55 | 60.76 | 61.33 | 1,869,982 | +0.47(+0.78%) |
Oct 03, 2013 | 61.54 | 61.63 | 60.67 | 60.86 | 1,031,251 | -0.85(-1.38%) |
Oct 02, 2013 | 61.60 | 61.73 | 60.92 | 61.71 | 1,124,909 | -0.08(-0.13%) |
Oct 01, 2013 | 61.26 | 61.83 | 61.20 | 61.79 | 1,135,782 | +0.53(+0.86%) |
Sep 30, 2013 | 61.50 | 62.13 | 61.16 | 61.26 | 1,877,538 | -0.46(-0.74%) |
Sep 27, 2013 | 61.78 | 61.88 | 61.37 | 61.72 | 1,028,331 | -0.28(-0.45%) |
Sep 26, 2013 | 62.36 | 62.71 | 61.79 | 62.00 | 1,187,948 | -0.35(-0.56%) |
Sep 25, 2013 | 62.72 | 63.02 | 62.14 | 62.35 | 1,516,443 | -0.32(-0.52%) |
Sep 24, 2013 | 62.08 | 63.02 | 61.85 | 62.67 | 1,810,723 | +0.66(+1.06%) |
Sep 23, 2013 | 62.79 | 62.81 | 62.01 | 62.01 | 1,365,850 | -0.87(-1.38%) |
Sep 20, 2013 | 63.58 | 63.71 | 62.82 | 62.88 | 4,279,981 | -0.60(-0.94%) |
Sep 19, 2013 | 63.23 | 63.52 | 62.62 | 63.48 | 1,772,286 | +0.23(+0.36%) |
Sep 18, 2013 | 62.49 | 63.29 | 61.72 | 63.25 | 1,517,003 | +0.74(+1.18%) |
Sep 17, 2013 | 62.18 | 62.68 | 62.17 | 62.51 | 1,285,077 | +0.19(+0.31%) |
Sep 16, 2013 | 62.73 | 62.73 | 62.01 | 62.32 | 1,429,927 | +0.27(+0.44%) |
Sep 13, 2013 | 61.95 | 62.26 | 61.63 | 62.05 | 1,407,223 | +0.41(+0.67%) |
Sep 12, 2013 | 61.19 | 61.86 | 60.94 | 61.64 | 1,584,328 | +0.56(+0.92%) |
Sep 11, 2013 | 60.33 | 61.08 | 60.20 | 61.08 | 1,598,517 | +0.63(+1.04%) |
Sep 10, 2013 | 60.94 | 61.01 | 60.11 | 60.45 | 1,798,111 | -0.46(-0.75%) |
Sep 09, 2013 | 60.02 | 60.91 | 60.02 | 60.90 | 2,081,166 | +1.67(+2.83%) |
Sep 06, 2013 | 59.15 | 59.66 | 58.46 | 59.23 | 1,580,317 | +0.18(+0.31%) |
Sep 05, 2013 | 59.09 | 59.53 | 58.86 | 59.04 | 1,322,883 | +0.05(+0.09%) |
Sep 04, 2013 | 58.16 | 59.16 | 57.86 | 58.99 | 1,898,040 | +0.92(+1.58%) |