Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 67.14 | 67.58 | 66.79 | 66.90 | 1,807,076 | -0.12(-0.18%) |
Nov 27, 2013 | 66.85 | 67.37 | 66.68 | 67.02 | 2,032,409 | +0.21(+0.31%) |
Nov 26, 2013 | 66.82 | 67.33 | 66.72 | 66.82 | 2,316,311 | +0.14(+0.21%) |
Nov 25, 2013 | 67.20 | 67.33 | 66.54 | 66.68 | 2,157,307 | -0.54(-0.81%) |
Nov 22, 2013 | 67.78 | 67.82 | 67.06 | 67.22 | 2,518,785 | -0.51(-0.75%) |
Nov 21, 2013 | 67.67 | 67.98 | 67.26 | 67.73 | 2,549,260 | +0.23(+0.35%) |
Nov 20, 2013 | 67.77 | 68.48 | 67.24 | 67.50 | 2,834,168 | -0.27(-0.40%) |
Nov 19, 2013 | 67.91 | 68.43 | 67.71 | 67.77 | 3,150,305 | -0.04(-0.06%) |
Nov 18, 2013 | 67.38 | 68.61 | 67.33 | 67.81 | 4,442,568 | +0.43(+0.64%) |
Nov 15, 2013 | 66.90 | 67.80 | 66.85 | 67.38 | 7,377,361 | +0.83(+1.25%) |
Nov 14, 2013 | 66.33 | 67.00 | 65.87 | 66.55 | 4,565,437 | +0.66(+1.00%) |
Nov 12, 2013 | 65.15 | 66.15 | 65.04 | 65.89 | 4,859,850 | +0.70(+1.07%) |
Nov 11, 2013 | 64.90 | 65.38 | 64.77 | 65.19 | 2,059,058 | +0.22(+0.33%) |
Nov 08, 2013 | 65.11 | 65.62 | 64.79 | 64.98 | 3,368,940 | -0.27(-0.41%) |
Nov 07, 2013 | 64.23 | 65.87 | 64.23 | 65.24 | 5,136,410 | +0.44(+0.68%) |
Nov 06, 2013 | 63.42 | 64.97 | 63.41 | 64.80 | 4,943,129 | +1.45(+2.29%) |
Nov 05, 2013 | 62.86 | 63.69 | 62.46 | 63.35 | 3,277,155 | +0.56(+0.89%) |
Nov 04, 2013 | 63.13 | 63.24 | 62.64 | 62.79 | 3,407,578 | -0.25(-0.40%) |
Nov 01, 2013 | 63.81 | 64.04 | 62.97 | 63.04 | 3,822,084 | -0.43(-0.68%) |
Oct 31, 2013 | 64.11 | 64.23 | 63.47 | 63.47 | 3,209,608 | -0.65(-1.01%) |
Oct 30, 2013 | 64.58 | 64.99 | 64.09 | 64.12 | 3,282,861 | -0.57(-0.88%) |
Oct 29, 2013 | 64.29 | 64.73 | 64.16 | 64.69 | 3,219,968 | +0.51(+0.79%) |
Oct 28, 2013 | 63.56 | 64.29 | 63.42 | 64.18 | 3,322,112 | +0.61(+0.96%) |
Oct 25, 2013 | 63.47 | 63.70 | 63.30 | 63.57 | 2,970,282 | +0.10(+0.15%) |
Oct 24, 2013 | 63.68 | 63.88 | 63.34 | 63.47 | 4,355,317 | -0.24(-0.38%) |
Oct 23, 2013 | 63.60 | 63.83 | 63.28 | 63.72 | 3,139,812 | -0.15(-0.23%) |
Oct 22, 2013 | 63.58 | 64.04 | 63.28 | 63.86 | 3,463,210 | +0.36(+0.57%) |
Oct 21, 2013 | 63.07 | 63.56 | 62.91 | 63.50 | 3,551,683 | +0.56(+0.89%) |
Oct 18, 2013 | 63.00 | 63.14 | 62.45 | 62.94 | 4,748,362 | +0.03(+0.04%) |
Oct 17, 2013 | 62.01 | 62.96 | 61.80 | 62.91 | 3,471,941 | +0.36(+0.58%) |
Oct 16, 2013 | 62.19 | 62.76 | 62.03 | 62.55 | 2,803,942 | +0.72(+1.16%) |
Oct 15, 2013 | 62.40 | 62.63 | 61.80 | 61.83 | 2,626,072 | -0.92(-1.46%) |
Oct 14, 2013 | 62.33 | 62.90 | 62.14 | 62.75 | 2,007,935 | -0.04(-0.07%) |
Oct 11, 2013 | 61.80 | 62.83 | 61.62 | 62.79 | 3,181,884 | +1.25(+2.03%) |
Oct 10, 2013 | 61.31 | 61.69 | 61.15 | 61.54 | 3,760,001 | +0.85(+1.39%) |
Oct 09, 2013 | 60.95 | 61.10 | 60.26 | 60.69 | 5,795,767 | -0.70(-1.14%) |
Oct 08, 2013 | 62.62 | 62.97 | 61.08 | 61.39 | 5,893,057 | -1.09(-1.74%) |
Oct 07, 2013 | 62.62 | 63.45 | 62.45 | 62.48 | 3,399,809 | -0.79(-1.24%) |
Oct 04, 2013 | 63.33 | 63.75 | 63.03 | 63.27 | 2,595,396 | +0.10(+0.16%) |
Oct 03, 2013 | 63.36 | 63.56 | 63.05 | 63.16 | 3,197,007 | -0.32(-0.50%) |
Oct 02, 2013 | 63.37 | 63.65 | 63.05 | 63.48 | 2,898,855 | -0.27(-0.42%) |
Oct 01, 2013 | 63.51 | 64.35 | 63.31 | 63.75 | 2,928,538 | -0.23(-0.36%) |
Sep 27, 2013 | 64.34 | 64.47 | 62.49 | 63.98 | 10,270,815 | -1.54(-2.35%) |
Sep 26, 2013 | 66.06 | 66.26 | 65.30 | 65.52 | 5,756,107 | -0.22(-0.33%) |
Sep 25, 2013 | 65.15 | 65.91 | 64.81 | 65.74 | 3,774,672 | +0.85(+1.30%) |
Sep 24, 2013 | 65.88 | 66.19 | 64.55 | 64.89 | 5,924,437 | -1.05(-1.60%) |
Sep 23, 2013 | 66.58 | 66.93 | 65.88 | 65.94 | 3,311,526 | -0.83(-1.24%) |
Sep 20, 2013 | 67.01 | 67.65 | 66.69 | 66.77 | 4,968,623 | -0.20(-0.30%) |
Sep 19, 2013 | 67.40 | 67.64 | 66.89 | 66.97 | 3,273,929 | -0.21(-0.31%) |
Sep 18, 2013 | 66.27 | 67.41 | 65.93 | 67.18 | 3,146,325 | +1.02(+1.54%) |
Sep 17, 2013 | 65.87 | 66.39 | 65.62 | 66.16 | 2,950,935 | +0.23(+0.35%) |
Sep 16, 2013 | 65.19 | 66.07 | 64.34 | 65.93 | 3,775,902 | +1.59(+2.47%) |
Sep 13, 2013 | 64.34 | 64.54 | 63.92 | 64.34 | 2,696,537 | +0.29(+0.46%) |
Sep 12, 2013 | 64.76 | 64.97 | 63.97 | 64.04 | 3,591,397 | -0.73(-1.12%) |
Sep 11, 2013 | 64.56 | 65.34 | 64.52 | 64.77 | 3,776,501 | +0.22(+0.35%) |
Sep 10, 2013 | 63.91 | 64.72 | 63.85 | 64.54 | 2,335,873 | +1.00(+1.58%) |
Sep 09, 2013 | 63.47 | 63.69 | 63.27 | 63.54 | 3,240,339 | +0.32(+0.51%) |
Sep 06, 2013 | 64.01 | 64.42 | 63.17 | 63.22 | 3,456,177 | -0.68(-1.07%) |
Sep 05, 2013 | 63.04 | 64.13 | 63.04 | 63.91 | 2,767,475 | +0.82(+1.30%) |
Sep 04, 2013 | 63.11 | 63.33 | 62.64 | 63.09 | 2,407,822 | -0.03(-0.04%) |