Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 63.63 | 64.03 | 63.54 | 63.60 | 3,038,927 | -0.05(-0.08%) |
Nov 27, 2013 | 63.47 | 63.84 | 63.39 | 63.65 | 4,062,181 | +0.23(+0.37%) |
Nov 26, 2013 | 63.75 | 63.77 | 63.15 | 63.42 | 5,087,679 | -0.03(-0.05%) |
Nov 25, 2013 | 63.45 | 63.85 | 63.05 | 63.45 | 10,758,363 | +1.14(+1.83%) |
Nov 22, 2013 | 61.81 | 62.36 | 61.64 | 62.30 | 5,867,229 | +0.57(+0.93%) |
Nov 21, 2013 | 62.43 | 62.46 | 61.54 | 61.73 | 8,258,040 | -0.42(-0.68%) |
Nov 20, 2013 | 62.53 | 62.93 | 61.99 | 62.15 | 9,868,535 | -0.74(-1.18%) |
Nov 19, 2013 | 63.23 | 63.52 | 62.76 | 62.90 | 6,648,137 | -0.28(-0.44%) |
Nov 18, 2013 | 63.18 | 63.87 | 62.95 | 63.18 | 6,375,439 | +0.23(+0.36%) |
Nov 15, 2013 | 63.15 | 63.23 | 62.77 | 62.95 | 6,311,857 | -0.02(-0.02%) |
Nov 14, 2013 | 63.15 | 63.30 | 62.81 | 62.96 | 5,979,661 | -0.33(-0.52%) |
Nov 13, 2013 | 62.74 | 63.33 | 62.39 | 63.30 | 5,257,929 | +0.26(+0.42%) |
Nov 12, 2013 | 63.13 | 63.36 | 62.80 | 63.03 | 4,633,280 | -0.23(-0.36%) |
Nov 11, 2013 | 63.29 | 63.50 | 63.01 | 63.26 | 3,355,618 | -0.07(-0.11%) |
Nov 08, 2013 | 62.78 | 63.39 | 62.77 | 63.33 | 6,062,579 | +0.44(+0.71%) |
Nov 07, 2013 | 63.11 | 63.47 | 62.77 | 62.88 | 7,225,286 | -0.43(-0.68%) |
Nov 06, 2013 | 63.37 | 63.42 | 63.03 | 63.31 | 4,878,901 | +0.13(+0.20%) |
Nov 05, 2013 | 62.85 | 63.29 | 62.66 | 63.18 | 5,324,017 | +0.12(+0.19%) |
Nov 04, 2013 | 63.00 | 63.14 | 62.73 | 63.06 | 5,177,881 | +0.23(+0.36%) |
Nov 01, 2013 | 62.98 | 62.99 | 62.24 | 62.84 | 7,822,351 | +0.17(+0.28%) |
Oct 31, 2013 | 62.72 | 63.35 | 62.66 | 62.66 | 6,187,236 | -0.10(-0.16%) |
Oct 30, 2013 | 63.27 | 63.41 | 62.55 | 62.76 | 6,193,796 | -0.44(-0.69%) |
Oct 29, 2013 | 63.08 | 63.22 | 62.61 | 63.20 | 7,058,752 | -0.16(-0.25%) |
Oct 28, 2013 | 63.52 | 63.69 | 63.26 | 63.36 | 5,293,373 | -0.37(-0.58%) |
Oct 25, 2013 | 63.39 | 63.73 | 62.85 | 63.72 | 6,506,927 | +0.18(+0.28%) |
Oct 24, 2013 | 62.63 | 63.90 | 62.49 | 63.54 | 11,111,577 | +0.58(+0.92%) |
Oct 23, 2013 | 63.26 | 63.63 | 62.43 | 62.96 | 27,760,734 | -4.07(-6.07%) |
Oct 22, 2013 | 66.06 | 67.03 | 65.81 | 67.03 | 12,147,815 | +1.11(+1.68%) |
Oct 21, 2013 | 65.94 | 66.00 | 65.54 | 65.93 | 5,165,726 | +0.27(+0.41%) |
Oct 18, 2013 | 64.88 | 65.97 | 64.85 | 65.66 | 8,982,961 | +1.12(+1.74%) |
Oct 17, 2013 | 64.14 | 64.64 | 63.87 | 64.54 | 5,122,326 | +0.14(+0.21%) |
Oct 16, 2013 | 64.24 | 64.56 | 63.90 | 64.40 | 4,754,954 | +0.39(+0.61%) |
Oct 15, 2013 | 64.38 | 64.76 | 63.97 | 64.01 | 6,558,596 | -0.37(-0.57%) |
Oct 14, 2013 | 63.50 | 64.51 | 63.35 | 64.38 | 6,281,728 | +0.47(+0.74%) |
Oct 11, 2013 | 63.18 | 64.09 | 62.97 | 63.91 | 5,506,083 | +0.66(+1.04%) |
Oct 10, 2013 | 63.03 | 63.41 | 62.76 | 63.25 | 5,765,934 | +0.90(+1.45%) |
Oct 09, 2013 | 62.00 | 62.62 | 61.55 | 62.35 | 6,130,638 | +0.50(+0.81%) |
Oct 08, 2013 | 62.36 | 62.62 | 61.68 | 61.85 | 7,596,890 | -0.51(-0.81%) |
Oct 07, 2013 | 62.30 | 62.83 | 62.18 | 62.35 | 4,496,868 | -0.50(-0.80%) |
Oct 04, 2013 | 62.68 | 62.97 | 62.36 | 62.86 | 4,307,524 | +0.17(+0.27%) |
Oct 03, 2013 | 62.62 | 62.91 | 62.27 | 62.68 | 5,657,726 | -0.07(-0.12%) |
Oct 02, 2013 | 62.35 | 62.89 | 62.21 | 62.76 | 4,442,477 | +0.23(+0.37%) |
Oct 01, 2013 | 62.38 | 62.93 | 62.02 | 62.53 | 5,126,918 | +0.27(+0.43%) |
Sep 30, 2013 | 61.92 | 62.58 | 61.83 | 62.26 | 7,211,238 | -0.30(-0.48%) |
Sep 27, 2013 | 62.42 | 62.65 | 62.24 | 62.56 | 4,052,647 | -0.30(-0.48%) |
Sep 26, 2013 | 63.15 | 63.34 | 62.63 | 62.86 | 4,652,789 | -0.22(-0.36%) |
Sep 25, 2013 | 63.56 | 63.86 | 63.03 | 63.08 | 5,118,982 | -0.46(-0.72%) |
Sep 24, 2013 | 63.55 | 63.78 | 63.10 | 63.53 | 4,907,335 | +0.06(+0.09%) |
Sep 23, 2013 | 63.45 | 63.74 | 62.99 | 63.47 | 7,864,537 | +0.21(+0.33%) |
Sep 20, 2013 | 65.40 | 65.43 | 63.27 | 63.27 | 18,012,748 | -2.24(-3.42%) |
Sep 19, 2013 | 65.72 | 65.88 | 65.18 | 65.51 | 6,367,612 | -0.07(-0.10%) |
Sep 18, 2013 | 64.43 | 65.70 | 64.35 | 65.57 | 7,427,907 | +0.57(+0.88%) |
Sep 17, 2013 | 65.21 | 65.28 | 64.70 | 65.00 | 4,566,016 | -0.08(-0.13%) |
Sep 16, 2013 | 65.69 | 65.80 | 64.97 | 65.08 | 6,522,400 | +0.13(+0.20%) |
Sep 13, 2013 | 65.02 | 65.09 | 64.48 | 64.95 | 4,388,463 | +0.13(+0.20%) |
Sep 12, 2013 | 64.90 | 65.11 | 64.66 | 64.83 | 5,328,969 | -0.22(-0.33%) |
Sep 11, 2013 | 64.57 | 65.04 | 64.39 | 65.04 | 5,849,287 | +0.39(+0.60%) |
Sep 10, 2013 | 64.80 | 64.86 | 64.33 | 64.65 | 8,430,992 | +0.76(+1.19%) |
Sep 09, 2013 | 62.74 | 64.22 | 62.72 | 63.89 | 8,919,173 | +1.64(+2.64%) |
Sep 06, 2013 | 62.12 | 62.87 | 61.52 | 62.25 | 7,456,798 | +0.33(+0.53%) |
Sep 05, 2013 | 62.24 | 62.35 | 61.74 | 61.92 | 4,943,011 | -0.44(-0.71%) |
Sep 04, 2013 | 61.77 | 62.51 | 61.44 | 62.36 | 5,930,760 | +0.77(+1.25%) |