Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 65.40 | 65.91 | 64.92 | 65.23 | 3,279,143 | -0.16(-0.25%) |
Nov 27, 2013 | 66.96 | 67.04 | 65.11 | 65.39 | 6,571,419 | -1.67(-2.49%) |
Nov 26, 2013 | 66.96 | 67.37 | 66.66 | 67.06 | 3,652,611 | +0.11(+0.16%) |
Nov 25, 2013 | 68.21 | 68.21 | 66.83 | 66.95 | 5,554,236 | -1.30(-1.91%) |
Nov 22, 2013 | 67.84 | 68.29 | 67.29 | 68.25 | 4,391,622 | +0.49(+0.73%) |
Nov 21, 2013 | 66.97 | 67.81 | 66.72 | 67.76 | 3,839,489 | +1.01(+1.51%) |
Nov 20, 2013 | 66.72 | 67.18 | 66.48 | 66.75 | 4,101,257 | +0.19(+0.29%) |
Nov 19, 2013 | 66.56 | 66.85 | 65.95 | 66.56 | 4,085,895 | -0.12(-0.19%) |
Nov 18, 2013 | 67.04 | 67.15 | 66.39 | 66.68 | 3,948,357 | -0.32(-0.47%) |
Nov 15, 2013 | 67.02 | 67.15 | 66.49 | 67.00 | 4,868,914 | +0.04(+0.06%) |
Nov 14, 2013 | 66.64 | 67.07 | 66.27 | 66.96 | 4,817,893 | +0.33(+0.49%) |
Nov 13, 2013 | 65.45 | 66.65 | 65.32 | 66.63 | 4,702,223 | +0.93(+1.42%) |
Nov 12, 2013 | 66.40 | 66.51 | 65.49 | 65.69 | 4,437,680 | -0.94(-1.41%) |
Nov 11, 2013 | 66.26 | 66.68 | 66.06 | 66.63 | 3,321,204 | +0.47(+0.71%) |
Nov 08, 2013 | 65.74 | 66.26 | 65.64 | 66.17 | 6,980,486 | +0.33(+0.50%) |
Nov 07, 2013 | 66.43 | 66.55 | 65.54 | 65.84 | 5,626,701 | -0.80(-1.20%) |
Nov 06, 2013 | 66.67 | 66.96 | 65.96 | 66.63 | 5,148,898 | +0.22(+0.33%) |
Nov 05, 2013 | 66.88 | 66.88 | 66.09 | 66.41 | 5,369,780 | -0.71(-1.06%) |
Nov 04, 2013 | 66.10 | 67.19 | 65.89 | 67.13 | 6,156,144 | +1.43(+2.17%) |
Nov 01, 2013 | 65.97 | 66.13 | 64.97 | 65.70 | 4,516,648 | -0.30(-0.45%) |
Oct 31, 2013 | 66.08 | 66.79 | 65.52 | 65.99 | 5,206,064 | +0.01(+0.02%) |
Oct 30, 2013 | 66.54 | 67.29 | 65.35 | 65.98 | 5,675,263 | -0.29(-0.44%) |
Oct 29, 2013 | 67.23 | 67.31 | 65.94 | 66.27 | 7,461,967 | -0.73(-1.09%) |
Oct 28, 2013 | 66.54 | 67.17 | 65.60 | 67.00 | 4,931,120 | +0.45(+0.68%) |
Oct 25, 2013 | 66.56 | 66.68 | 66.00 | 66.54 | 3,329,484 | -0.10(-0.15%) |
Oct 24, 2013 | 65.91 | 66.84 | 65.59 | 66.65 | 3,244,520 | +0.94(+1.43%) |
Oct 23, 2013 | 66.80 | 66.82 | 65.53 | 65.71 | 5,270,650 | -1.48(-2.21%) |
Oct 22, 2013 | 66.89 | 67.31 | 66.50 | 67.19 | 5,263,887 | +0.53(+0.79%) |
Oct 21, 2013 | 67.46 | 67.46 | 66.46 | 66.66 | 5,226,923 | -0.85(-1.26%) |
Oct 18, 2013 | 67.68 | 67.79 | 66.08 | 67.51 | 9,970,357 | +0.14(+0.21%) |
Oct 17, 2013 | 66.49 | 67.37 | 66.40 | 67.37 | 5,164,614 | +0.76(+1.14%) |
Oct 16, 2013 | 65.93 | 66.79 | 65.73 | 66.61 | 5,792,275 | +1.20(+1.83%) |
Oct 15, 2013 | 65.63 | 66.15 | 65.27 | 65.41 | 4,456,958 | -0.33(-0.50%) |
Oct 14, 2013 | 65.25 | 65.90 | 64.98 | 65.74 | 3,453,183 | +0.15(+0.23%) |
Oct 11, 2013 | 65.03 | 65.81 | 64.73 | 65.59 | 3,928,781 | +0.27(+0.41%) |
Oct 10, 2013 | 65.24 | 65.86 | 64.81 | 65.32 | 4,714,657 | +0.78(+1.21%) |
Oct 09, 2013 | 64.44 | 64.78 | 63.82 | 64.54 | 4,437,679 | +0.27(+0.43%) |
Oct 08, 2013 | 65.29 | 65.41 | 64.23 | 64.26 | 4,735,951 | -1.18(-1.81%) |
Oct 07, 2013 | 64.98 | 65.89 | 64.86 | 65.45 | 4,031,304 | -0.09(-0.14%) |
Oct 04, 2013 | 64.86 | 65.69 | 64.66 | 65.53 | 3,701,662 | +0.69(+1.07%) |
Oct 03, 2013 | 65.07 | 65.25 | 64.37 | 64.84 | 5,269,599 | -0.28(-0.43%) |
Oct 02, 2013 | 64.69 | 65.23 | 63.97 | 65.12 | 4,903,292 | +0.29(+0.44%) |
Oct 01, 2013 | 64.18 | 64.89 | 64.13 | 64.83 | 3,470,179 | +0.58(+0.91%) |
Sep 30, 2013 | 64.14 | 64.33 | 63.73 | 64.25 | 5,824,016 | -0.63(-0.97%) |
Sep 27, 2013 | 64.48 | 64.91 | 64.09 | 64.88 | 6,165,316 | +0.60(+0.94%) |
Sep 26, 2013 | 64.39 | 64.84 | 63.92 | 64.28 | 7,452,173 | +0.46(+0.72%) |
Sep 25, 2013 | 64.02 | 64.09 | 63.46 | 63.82 | 5,581,087 | +0.08(+0.12%) |
Sep 24, 2013 | 62.79 | 64.21 | 62.77 | 63.74 | 5,553,088 | +0.98(+1.57%) |
Sep 23, 2013 | 62.59 | 62.95 | 62.45 | 62.76 | 6,542,863 | -0.13(-0.21%) |
Sep 20, 2013 | 63.34 | 63.46 | 62.89 | 62.89 | 6,944,401 | -0.38(-0.60%) |
Sep 19, 2013 | 63.49 | 63.80 | 63.05 | 63.27 | 4,345,404 | -0.14(-0.22%) |
Sep 18, 2013 | 62.56 | 63.78 | 62.37 | 63.41 | 5,501,206 | +0.91(+1.46%) |
Sep 17, 2013 | 61.69 | 62.78 | 61.60 | 62.49 | 4,006,356 | +0.89(+1.45%) |
Sep 16, 2013 | 62.02 | 62.11 | 61.47 | 61.60 | 6,117,287 | +0.13(+0.21%) |
Sep 13, 2013 | 62.70 | 63.79 | 61.33 | 61.47 | 13,546,111 | -1.04(-1.67%) |
Sep 12, 2013 | 62.20 | 62.94 | 62.04 | 62.51 | 5,494,832 | +0.13(+0.21%) |
Sep 11, 2013 | 61.59 | 62.38 | 61.50 | 62.38 | 3,461,933 | +0.80(+1.29%) |
Sep 10, 2013 | 61.64 | 61.81 | 60.98 | 61.59 | 4,013,351 | -0.03(-0.04%) |
Sep 09, 2013 | 61.12 | 61.72 | 61.12 | 61.61 | 3,860,230 | +0.48(+0.79%) |
Sep 06, 2013 | 61.50 | 61.66 | 60.87 | 61.13 | 3,623,631 | -0.07(-0.11%) |
Sep 05, 2013 | 61.18 | 61.65 | 61.10 | 61.20 | 2,920,924 | -0.02(-0.03%) |
Sep 04, 2013 | 60.24 | 61.55 | 60.17 | 61.22 | 5,141,695 | +0.89(+1.47%) |