Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 71.39 | 71.72 | 71.23 | 71.33 | 2,546,833 | +0.04(+0.05%) |
Nov 27, 2013 | 71.35 | 71.67 | 70.89 | 71.29 | 2,769,246 | +0.32(+0.44%) |
Nov 26, 2013 | 70.96 | 71.74 | 70.78 | 70.97 | 5,354,542 | +0.05(+0.07%) |
Nov 25, 2013 | 71.17 | 71.21 | 70.54 | 70.92 | 4,758,702 | +0.19(+0.27%) |
Nov 22, 2013 | 70.08 | 70.87 | 69.99 | 70.73 | 4,049,276 | +0.70(+1.00%) |
Nov 21, 2013 | 69.83 | 70.28 | 69.83 | 70.03 | 3,930,133 | +0.10(+0.14%) |
Nov 20, 2013 | 70.13 | 70.69 | 69.70 | 69.93 | 3,248,547 | -0.10(-0.14%) |
Nov 19, 2013 | 70.74 | 71.02 | 69.85 | 70.03 | 3,353,290 | -0.71(-1.01%) |
Nov 18, 2013 | 70.66 | 71.22 | 70.43 | 70.74 | 7,411,728 | +0.21(+0.30%) |
Nov 15, 2013 | 69.71 | 70.65 | 69.71 | 70.53 | 5,166,719 | +0.82(+1.17%) |
Nov 14, 2013 | 68.91 | 69.75 | 68.87 | 69.71 | 3,609,334 | +0.55(+0.79%) |
Nov 12, 2013 | 69.33 | 69.44 | 68.58 | 69.16 | 4,820,299 | -0.33(-0.47%) |
Nov 11, 2013 | 68.83 | 69.70 | 68.65 | 69.49 | 4,339,282 | +0.63(+0.91%) |
Nov 08, 2013 | 67.55 | 68.86 | 67.55 | 68.86 | 4,911,486 | +1.23(+1.82%) |
Nov 07, 2013 | 69.13 | 69.15 | 67.47 | 67.63 | 5,053,315 | -1.18(-1.71%) |
Nov 06, 2013 | 69.19 | 69.22 | 68.45 | 68.80 | 5,200,265 | -0.24(-0.34%) |
Nov 05, 2013 | 68.19 | 69.21 | 67.81 | 69.04 | 6,357,589 | +0.75(+1.10%) |
Nov 04, 2013 | 69.22 | 69.36 | 68.09 | 68.29 | 4,872,682 | -0.85(-1.23%) |
Nov 01, 2013 | 67.87 | 69.31 | 67.80 | 69.14 | 8,859,613 | +1.91(+2.84%) |
Oct 31, 2013 | 68.44 | 68.87 | 66.32 | 67.23 | 10,528,728 | -0.80(-1.18%) |
Oct 30, 2013 | 68.81 | 68.87 | 67.63 | 68.03 | 5,908,997 | -0.63(-0.92%) |
Oct 29, 2013 | 68.76 | 69.17 | 68.21 | 68.67 | 4,965,254 | +0.23(+0.34%) |
Oct 28, 2013 | 67.88 | 68.59 | 67.63 | 68.43 | 4,694,416 | +0.58(+0.85%) |
Oct 25, 2013 | 67.97 | 68.67 | 67.51 | 67.86 | 4,949,362 | -0.09(-0.13%) |
Oct 24, 2013 | 66.99 | 68.16 | 66.94 | 67.94 | 4,133,785 | +1.29(+1.93%) |
Oct 23, 2013 | 67.13 | 67.19 | 66.28 | 66.66 | 4,708,399 | -0.72(-1.07%) |
Oct 22, 2013 | 67.67 | 68.20 | 67.18 | 67.38 | 4,593,043 | +0.08(+0.12%) |
Oct 21, 2013 | 67.22 | 67.49 | 66.49 | 67.30 | 5,118,156 | +0.25(+0.37%) |
Oct 18, 2013 | 66.28 | 67.16 | 65.73 | 67.05 | 6,357,109 | +0.99(+1.50%) |
Oct 17, 2013 | 64.94 | 66.10 | 64.93 | 66.06 | 5,778,271 | +0.86(+1.31%) |
Oct 16, 2013 | 64.64 | 65.59 | 64.48 | 65.21 | 5,802,622 | +0.85(+1.33%) |
Oct 15, 2013 | 64.43 | 64.99 | 64.00 | 64.35 | 9,761,768 | -0.25(-0.39%) |
Oct 14, 2013 | 63.70 | 64.69 | 63.22 | 64.61 | 3,836,345 | +0.46(+0.72%) |
Oct 11, 2013 | 63.64 | 64.27 | 63.35 | 64.14 | 5,822,131 | +0.52(+0.82%) |
Oct 10, 2013 | 62.66 | 63.62 | 62.52 | 63.62 | 5,240,775 | +2.00(+3.25%) |
Oct 09, 2013 | 61.48 | 62.30 | 60.70 | 61.62 | 6,976,874 | +0.31(+0.51%) |
Oct 08, 2013 | 62.47 | 62.57 | 61.07 | 61.30 | 7,780,344 | -1.14(-1.83%) |
Oct 07, 2013 | 62.61 | 62.91 | 62.36 | 62.45 | 5,640,089 | -0.62(-0.99%) |
Oct 04, 2013 | 62.58 | 63.20 | 62.52 | 63.07 | 4,352,055 | +0.40(+0.64%) |
Oct 03, 2013 | 63.06 | 63.31 | 62.20 | 62.67 | 5,921,751 | -0.68(-1.07%) |
Oct 02, 2013 | 63.27 | 63.36 | 62.88 | 63.35 | 4,929,798 | -0.14(-0.22%) |
Oct 01, 2013 | 63.17 | 63.66 | 62.99 | 63.49 | 4,396,221 | -0.38(-0.60%) |
Sep 27, 2013 | 63.45 | 63.94 | 63.24 | 63.87 | 3,355,565 | +0.40(+0.63%) |
Sep 26, 2013 | 63.25 | 63.67 | 62.99 | 63.47 | 4,065,656 | +0.53(+0.84%) |
Sep 25, 2013 | 64.04 | 64.15 | 62.92 | 62.94 | 9,339,578 | -1.26(-1.96%) |
Sep 24, 2013 | 63.93 | 64.79 | 63.54 | 64.20 | 6,401,201 | +0.22(+0.35%) |
Sep 23, 2013 | 64.20 | 64.63 | 63.71 | 63.98 | 5,497,057 | -0.26(-0.40%) |
Sep 20, 2013 | 64.60 | 64.60 | 63.93 | 64.23 | 7,186,097 | -0.06(-0.09%) |
Sep 19, 2013 | 64.80 | 65.10 | 64.17 | 64.29 | 5,423,180 | -0.12(-0.18%) |
Sep 18, 2013 | 63.60 | 64.49 | 63.36 | 64.41 | 4,971,572 | +0.79(+1.25%) |
Sep 17, 2013 | 63.07 | 63.77 | 62.90 | 63.62 | 5,134,090 | +0.77(+1.22%) |
Sep 16, 2013 | 62.88 | 63.12 | 62.63 | 62.85 | 7,482,030 | +0.43(+0.69%) |
Sep 13, 2013 | 62.46 | 62.74 | 62.26 | 62.42 | 6,502,002 | -0.10(-0.17%) |
Sep 12, 2013 | 61.99 | 62.97 | 61.31 | 62.53 | 11,551,412 | +0.85(+1.38%) |
Sep 11, 2013 | 61.12 | 62.12 | 60.40 | 61.68 | 8,044,410 | +0.65(+1.07%) |
Sep 10, 2013 | 60.32 | 61.08 | 60.29 | 61.03 | 7,628,588 | +1.04(+1.73%) |
Sep 09, 2013 | 59.76 | 60.03 | 59.53 | 59.99 | 6,526,279 | +0.35(+0.59%) |
Sep 06, 2013 | 59.20 | 59.92 | 58.74 | 59.63 | 6,271,287 | +0.71(+1.21%) |
Sep 05, 2013 | 58.36 | 59.16 | 58.31 | 58.92 | 4,059,090 | +0.52(+0.90%) |
Sep 04, 2013 | 58.40 | 58.79 | 57.84 | 58.39 | 4,281,488 | -0.00(-0.01%) |