Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 69.35 | 69.47 | 68.91 | 68.98 | 259,338 | -0.05(-0.08%) |
Nov 27, 2013 | 68.90 | 69.25 | 68.71 | 69.04 | 281,544 | +0.13(+0.19%) |
Nov 26, 2013 | 69.47 | 69.47 | 68.75 | 68.90 | 415,285 | +0.16(+0.23%) |
Nov 25, 2013 | 69.33 | 69.47 | 68.50 | 68.75 | 335,185 | -0.29(-0.42%) |
Nov 22, 2013 | 69.14 | 69.34 | 68.60 | 69.04 | 366,429 | +0.07(+0.10%) |
Nov 21, 2013 | 69.17 | 69.41 | 68.75 | 68.97 | 330,169 | +0.09(+0.14%) |
Nov 20, 2013 | 69.20 | 69.53 | 68.74 | 68.87 | 368,402 | -0.30(-0.44%) |
Nov 19, 2013 | 69.16 | 69.54 | 68.88 | 69.18 | 337,694 | +0.03(+0.05%) |
Nov 18, 2013 | 69.42 | 69.60 | 68.91 | 69.14 | 475,627 | -0.02(-0.02%) |
Nov 15, 2013 | 70.20 | 70.50 | 69.16 | 69.16 | 1,685,310 | -1.02(-1.46%) |
Nov 14, 2013 | 69.60 | 70.29 | 69.34 | 70.18 | 702,947 | +0.84(+1.20%) |
Nov 13, 2013 | 68.17 | 69.36 | 68.16 | 69.35 | 447,359 | +1.02(+1.50%) |
Nov 12, 2013 | 67.99 | 68.46 | 67.88 | 68.33 | 411,543 | +0.21(+0.31%) |
Nov 11, 2013 | 67.73 | 68.25 | 67.62 | 68.11 | 318,238 | +0.23(+0.35%) |
Nov 08, 2013 | 66.56 | 67.91 | 66.34 | 67.88 | 540,396 | +1.41(+2.13%) |
Nov 07, 2013 | 67.49 | 67.97 | 66.38 | 66.47 | 467,667 | -1.23(-1.81%) |
Nov 06, 2013 | 66.12 | 67.71 | 65.82 | 67.69 | 694,650 | +1.94(+2.94%) |
Nov 05, 2013 | 64.72 | 66.40 | 64.08 | 65.76 | 746,653 | +0.55(+0.84%) |
Nov 04, 2013 | 64.75 | 65.30 | 64.64 | 65.21 | 456,511 | +0.51(+0.78%) |
Nov 01, 2013 | 64.88 | 64.94 | 64.16 | 64.70 | 465,520 | +0.17(+0.27%) |
Oct 31, 2013 | 64.69 | 65.05 | 64.19 | 64.53 | 533,498 | -0.30(-0.46%) |
Oct 30, 2013 | 65.16 | 65.65 | 64.70 | 64.83 | 284,118 | -0.37(-0.56%) |
Oct 29, 2013 | 64.65 | 65.30 | 64.61 | 65.19 | 402,247 | +0.61(+0.94%) |
Oct 28, 2013 | 64.02 | 64.67 | 63.80 | 64.59 | 366,449 | +0.70(+1.10%) |
Oct 25, 2013 | 64.60 | 64.60 | 63.69 | 63.88 | 425,585 | -0.54(-0.84%) |
Oct 24, 2013 | 64.52 | 64.97 | 64.15 | 64.42 | 213,878 | +0.17(+0.27%) |
Oct 23, 2013 | 64.24 | 64.53 | 64.12 | 64.25 | 222,204 | -0.19(-0.29%) |
Oct 22, 2013 | 64.41 | 64.73 | 64.35 | 64.44 | 459,599 | +0.25(+0.39%) |
Oct 21, 2013 | 64.19 | 64.57 | 64.06 | 64.19 | 220,331 | -0.10(-0.16%) |
Oct 18, 2013 | 64.97 | 65.04 | 64.16 | 64.29 | 360,852 | -0.37(-0.58%) |
Oct 17, 2013 | 63.19 | 64.78 | 63.13 | 64.66 | 370,384 | +1.34(+2.11%) |
Oct 16, 2013 | 63.15 | 63.73 | 62.93 | 63.33 | 302,545 | +0.69(+1.11%) |
Oct 15, 2013 | 63.46 | 63.95 | 62.49 | 62.63 | 369,821 | -0.86(-1.35%) |
Oct 14, 2013 | 63.05 | 63.66 | 62.82 | 63.49 | 220,524 | +0.19(+0.30%) |
Oct 11, 2013 | 63.36 | 63.77 | 63.06 | 63.30 | 352,650 | -0.05(-0.09%) |
Oct 10, 2013 | 63.41 | 63.69 | 62.83 | 63.36 | 291,041 | +0.77(+1.23%) |
Oct 09, 2013 | 62.71 | 63.06 | 62.14 | 62.59 | 233,758 | +0.15(+0.24%) |
Oct 08, 2013 | 63.43 | 63.58 | 62.38 | 62.44 | 340,081 | -1.12(-1.77%) |
Oct 07, 2013 | 64.27 | 64.59 | 63.53 | 63.56 | 355,064 | -1.22(-1.88%) |
Oct 04, 2013 | 64.09 | 65.06 | 63.84 | 64.78 | 325,883 | +0.94(+1.47%) |
Oct 03, 2013 | 63.84 | 64.07 | 63.16 | 63.84 | 451,808 | -0.27(-0.43%) |
Oct 02, 2013 | 64.16 | 64.34 | 63.67 | 64.12 | 313,049 | -0.39(-0.61%) |
Oct 01, 2013 | 64.27 | 64.93 | 64.00 | 64.51 | 354,173 | +0.25(+0.39%) |
Sep 30, 2013 | 63.38 | 64.31 | 63.34 | 64.26 | 317,503 | +0.55(+0.86%) |
Sep 27, 2013 | 63.82 | 64.12 | 63.67 | 63.71 | 330,956 | -0.27(-0.43%) |
Sep 26, 2013 | 64.47 | 64.85 | 63.63 | 63.98 | 375,593 | -0.10(-0.16%) |
Sep 25, 2013 | 64.54 | 64.80 | 63.77 | 64.09 | 327,552 | -0.44(-0.68%) |
Sep 24, 2013 | 64.31 | 65.26 | 63.95 | 64.52 | 327,508 | +0.41(+0.63%) |
Sep 23, 2013 | 64.67 | 64.74 | 64.12 | 64.12 | 197,814 | -0.48(-0.75%) |
Sep 20, 2013 | 65.03 | 65.36 | 64.58 | 64.60 | 379,467 | -0.61(-0.93%) |
Sep 19, 2013 | 65.50 | 65.95 | 64.95 | 65.20 | 273,319 | -0.22(-0.33%) |
Sep 18, 2013 | 64.33 | 65.44 | 63.95 | 65.42 | 372,736 | +1.20(+1.86%) |
Sep 17, 2013 | 64.43 | 64.44 | 64.01 | 64.23 | 239,268 | -0.20(-0.31%) |
Sep 16, 2013 | 64.43 | 64.67 | 64.23 | 64.43 | 262,698 | +0.71(+1.12%) |
Sep 13, 2013 | 62.69 | 63.91 | 62.69 | 63.71 | 368,512 | +0.87(+1.38%) |
Sep 12, 2013 | 62.84 | 63.56 | 62.66 | 62.84 | 510,112 | +0.08(+0.12%) |
Sep 11, 2013 | 62.38 | 62.79 | 62.01 | 62.76 | 365,739 | +0.38(+0.61%) |
Sep 10, 2013 | 62.24 | 62.88 | 62.20 | 62.38 | 321,731 | +0.42(+0.68%) |
Sep 09, 2013 | 61.55 | 62.37 | 61.39 | 61.96 | 272,535 | +0.72(+1.18%) |
Sep 06, 2013 | 62.16 | 62.49 | 61.20 | 61.24 | 334,278 | -0.77(-1.24%) |
Sep 05, 2013 | 62.37 | 62.86 | 61.77 | 62.01 | 437,198 | -0.42(-0.67%) |
Sep 04, 2013 | 61.64 | 62.52 | 61.61 | 62.43 | 226,074 | +0.74(+1.20%) |