Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 69.00 | 69.46 | 68.82 | 68.93 | 1,073,752 | +0.06(+0.09%) |
Nov 27, 2013 | 68.94 | 69.16 | 68.39 | 68.87 | 1,982,168 | +0.30(+0.44%) |
Nov 26, 2013 | 68.77 | 69.16 | 68.56 | 68.57 | 2,457,902 | -0.23(-0.33%) |
Nov 25, 2013 | 68.20 | 68.97 | 68.19 | 68.80 | 3,090,045 | +1.03(+1.52%) |
Nov 22, 2013 | 66.82 | 67.82 | 66.50 | 67.77 | 2,333,793 | +0.99(+1.48%) |
Nov 21, 2013 | 66.32 | 67.79 | 66.32 | 66.78 | 4,075,515 | +0.84(+1.27%) |
Nov 20, 2013 | 64.53 | 66.22 | 64.48 | 65.94 | 3,117,969 | +1.40(+2.17%) |
Nov 19, 2013 | 64.75 | 65.00 | 64.37 | 64.54 | 2,827,057 | -0.21(-0.32%) |
Nov 18, 2013 | 65.11 | 65.33 | 64.67 | 64.75 | 2,013,516 | -0.33(-0.51%) |
Nov 15, 2013 | 64.72 | 65.16 | 64.25 | 65.08 | 1,826,359 | +0.09(+0.14%) |
Nov 14, 2013 | 63.89 | 65.12 | 63.80 | 64.99 | 2,695,368 | +1.11(+1.74%) |
Nov 13, 2013 | 62.81 | 63.89 | 62.81 | 63.88 | 3,535,789 | +0.81(+1.28%) |
Nov 12, 2013 | 63.33 | 63.56 | 62.82 | 63.07 | 2,013,633 | -0.58(-0.91%) |
Nov 11, 2013 | 63.33 | 63.98 | 63.27 | 63.65 | 1,542,592 | +0.30(+0.47%) |
Nov 08, 2013 | 62.57 | 63.41 | 62.50 | 63.35 | 1,869,662 | +0.79(+1.26%) |
Nov 07, 2013 | 63.68 | 64.00 | 62.52 | 62.56 | 2,755,810 | -0.68(-1.08%) |
Nov 06, 2013 | 62.88 | 63.78 | 62.34 | 63.24 | 2,552,820 | +0.57(+0.91%) |
Nov 05, 2013 | 63.12 | 63.36 | 62.61 | 62.67 | 4,649,407 | -0.92(-1.45%) |
Nov 04, 2013 | 62.65 | 63.85 | 62.57 | 63.59 | 2,799,369 | +0.98(+1.57%) |
Nov 01, 2013 | 62.71 | 62.96 | 62.15 | 62.61 | 2,475,739 | -0.09(-0.14%) |
Oct 31, 2013 | 62.13 | 63.07 | 61.97 | 62.70 | 3,645,120 | +0.58(+0.93%) |
Oct 30, 2013 | 61.17 | 62.95 | 61.17 | 62.12 | 4,453,621 | +1.37(+2.26%) |
Oct 29, 2013 | 61.58 | 61.70 | 60.32 | 60.75 | 7,963,134 | -1.03(-1.67%) |
Oct 28, 2013 | 62.01 | 62.10 | 61.54 | 61.78 | 4,416,548 | -0.04(-0.06%) |
Oct 25, 2013 | 61.82 | 61.93 | 61.54 | 61.82 | 1,955,304 | +0.12(+0.19%) |
Oct 24, 2013 | 62.33 | 62.80 | 61.39 | 61.70 | 3,406,409 | -0.65(-1.04%) |
Oct 23, 2013 | 63.52 | 63.66 | 62.15 | 62.35 | 3,653,390 | -1.44(-2.26%) |
Oct 22, 2013 | 63.52 | 63.95 | 63.29 | 63.79 | 3,514,479 | +0.60(+0.95%) |
Oct 21, 2013 | 63.71 | 63.93 | 63.12 | 63.19 | 2,921,411 | -0.24(-0.38%) |
Oct 18, 2013 | 64.22 | 64.36 | 61.66 | 63.43 | 6,354,018 | -0.75(-1.17%) |
Oct 17, 2013 | 64.64 | 64.64 | 63.90 | 64.18 | 5,263,060 | -1.47(-2.24%) |
Oct 16, 2013 | 65.11 | 65.87 | 64.78 | 65.65 | 2,119,298 | +0.79(+1.22%) |
Oct 15, 2013 | 65.46 | 65.63 | 64.59 | 64.86 | 1,696,820 | -0.65(-0.99%) |
Oct 14, 2013 | 65.18 | 65.66 | 64.74 | 65.51 | 1,654,773 | +0.01(+0.02%) |
Oct 11, 2013 | 65.90 | 65.90 | 65.17 | 65.50 | 2,421,683 | -0.21(-0.32%) |
Oct 10, 2013 | 64.40 | 66.02 | 64.36 | 65.71 | 3,568,293 | +1.85(+2.90%) |
Oct 09, 2013 | 64.26 | 64.57 | 63.78 | 63.86 | 2,413,552 | -0.42(-0.65%) |
Oct 08, 2013 | 65.14 | 65.14 | 64.27 | 64.28 | 1,627,415 | -1.07(-1.64%) |
Oct 07, 2013 | 65.88 | 66.12 | 65.28 | 65.35 | 2,079,120 | -1.09(-1.64%) |
Oct 04, 2013 | 64.33 | 66.50 | 64.24 | 66.44 | 4,246,571 | +2.21(+3.44%) |
Oct 03, 2013 | 64.73 | 64.89 | 64.02 | 64.23 | 2,140,680 | -0.53(-0.82%) |
Oct 02, 2013 | 64.72 | 65.00 | 64.28 | 64.76 | 1,845,903 | -0.14(-0.22%) |
Oct 01, 2013 | 64.20 | 65.21 | 64.04 | 64.90 | 2,051,938 | +0.88(+1.37%) |
Sep 30, 2013 | 63.90 | 64.41 | 63.52 | 64.02 | 1,860,220 | -0.46(-0.71%) |
Sep 27, 2013 | 64.68 | 64.78 | 63.96 | 64.48 | 1,625,031 | -0.30(-0.46%) |
Sep 26, 2013 | 64.76 | 65.60 | 64.50 | 64.78 | 1,155,390 | -0.14(-0.22%) |
Sep 25, 2013 | 64.94 | 65.08 | 64.50 | 64.92 | 2,401,339 | +0.11(+0.17%) |
Sep 24, 2013 | 64.17 | 65.39 | 64.05 | 64.81 | 3,004,016 | +0.71(+1.11%) |
Sep 23, 2013 | 64.65 | 65.08 | 63.40 | 64.10 | 3,206,668 | -0.63(-0.97%) |
Sep 20, 2013 | 64.93 | 65.72 | 64.64 | 64.73 | 4,674,255 | -0.11(-0.17%) |
Sep 19, 2013 | 66.60 | 67.40 | 64.60 | 64.84 | 5,500,447 | -1.76(-2.64%) |
Sep 18, 2013 | 67.52 | 67.57 | 66.00 | 66.60 | 5,621,142 | -1.15(-1.70%) |
Sep 17, 2013 | 68.62 | 68.86 | 67.32 | 67.75 | 4,496,783 | -0.96(-1.40%) |
Sep 16, 2013 | 68.31 | 69.19 | 68.24 | 68.71 | 2,705,342 | +1.24(+1.84%) |
Sep 13, 2013 | 66.62 | 68.49 | 66.38 | 67.47 | 4,428,129 | +1.77(+2.69%) |
Sep 12, 2013 | 65.84 | 66.25 | 65.63 | 65.70 | 1,469,449 | -0.06(-0.09%) |
Sep 11, 2013 | 65.54 | 65.81 | 65.22 | 65.76 | 2,066,356 | +0.38(+0.58%) |
Sep 10, 2013 | 65.39 | 65.45 | 64.57 | 65.38 | 2,512,093 | +0.33(+0.51%) |
Sep 09, 2013 | 65.01 | 65.24 | 64.47 | 65.05 | 2,113,246 | -0.06(-0.09%) |
Sep 06, 2013 | 65.35 | 65.63 | 64.22 | 65.11 | 2,355,024 | -0.15(-0.23%) |
Sep 05, 2013 | 64.21 | 65.50 | 64.13 | 65.26 | 2,486,730 | +0.95(+1.48%) |
Sep 04, 2013 | 63.83 | 64.53 | 63.54 | 64.31 | 2,212,687 | +0.54(+0.85%) |