Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 64.31 | 64.36 | 64.25 | 64.36 | 1,027,464 | +0.13(+0.20%) |
Nov 27, 2013 | 64.28 | 64.30 | 64.19 | 64.24 | 1,374,167 | +0.00(+0.00%) |
Nov 26, 2013 | 64.19 | 64.25 | 64.12 | 64.24 | 1,065,824 | +0.03(+0.05%) |
Nov 25, 2013 | 64.14 | 64.20 | 64.03 | 64.20 | 2,305,002 | +0.11(+0.17%) |
Nov 22, 2013 | 64.03 | 64.11 | 63.94 | 64.09 | 1,801,895 | +0.06(+0.10%) |
Nov 21, 2013 | 63.89 | 64.03 | 63.82 | 64.03 | 2,414,142 | +0.20(+0.31%) |
Nov 20, 2013 | 63.98 | 64.03 | 63.74 | 63.83 | 1,987,076 | -0.07(-0.11%) |
Nov 19, 2013 | 63.92 | 63.97 | 63.86 | 63.90 | 1,380,708 | -0.02(-0.04%) |
Nov 18, 2013 | 64.05 | 64.06 | 63.84 | 63.93 | 3,682,256 | -0.09(-0.13%) |
Nov 15, 2013 | 63.86 | 64.01 | 63.78 | 64.01 | 3,109,656 | +0.16(+0.24%) |
Nov 14, 2013 | 63.78 | 63.88 | 63.67 | 63.86 | 3,157,445 | +0.33(+0.52%) |
Nov 12, 2013 | 63.60 | 63.64 | 63.49 | 63.52 | 2,403,295 | -0.08(-0.12%) |
Nov 11, 2013 | 63.86 | 63.86 | 63.52 | 63.60 | 4,138,519 | -0.25(-0.40%) |
Nov 08, 2013 | 63.78 | 63.95 | 63.73 | 63.86 | 8,307,636 | -0.16(-0.25%) |
Nov 07, 2013 | 63.97 | 64.03 | 63.88 | 64.01 | 2,640,364 | +0.11(+0.17%) |
Nov 06, 2013 | 63.84 | 63.94 | 63.79 | 63.90 | 3,053,251 | +0.14(+0.22%) |
Nov 05, 2013 | 63.89 | 63.92 | 63.76 | 63.76 | 1,649,872 | -0.19(-0.30%) |
Nov 04, 2013 | 63.92 | 64.01 | 63.92 | 63.95 | 1,285,111 | +0.09(+0.15%) |
Nov 01, 2013 | 63.95 | 64.08 | 63.84 | 63.86 | 2,840,459 | -0.00(-0.01%) |
Oct 31, 2013 | 63.92 | 63.99 | 63.81 | 63.86 | 3,436,679 | -0.03(-0.05%) |
Oct 30, 2013 | 64.08 | 64.11 | 63.81 | 63.89 | 2,054,159 | -0.13(-0.20%) |
Oct 29, 2013 | 64.03 | 64.05 | 63.92 | 64.02 | 1,453,969 | +0.05(+0.07%) |
Oct 28, 2013 | 63.95 | 64.03 | 63.91 | 63.97 | 1,148,380 | +0.05(+0.07%) |
Oct 25, 2013 | 63.86 | 63.98 | 63.84 | 63.92 | 1,778,411 | +0.06(+0.10%) |
Oct 24, 2013 | 63.84 | 63.97 | 63.81 | 63.86 | 1,617,328 | -0.03(-0.05%) |
Oct 23, 2013 | 63.83 | 63.97 | 63.72 | 63.89 | 2,715,359 | +0.08(+0.12%) |
Oct 22, 2013 | 63.80 | 63.92 | 63.70 | 63.81 | 4,643,599 | +0.16(+0.25%) |
Oct 21, 2013 | 63.72 | 63.78 | 63.59 | 63.66 | 4,502,797 | -0.06(-0.10%) |
Oct 18, 2013 | 63.64 | 63.75 | 63.57 | 63.72 | 3,446,386 | +0.17(+0.27%) |
Oct 17, 2013 | 63.22 | 63.55 | 63.22 | 63.55 | 4,118,637 | +0.31(+0.50%) |
Oct 16, 2013 | 63.07 | 63.33 | 63.07 | 63.23 | 5,767,472 | +0.20(+0.32%) |
Oct 15, 2013 | 63.04 | 63.09 | 62.87 | 63.03 | 1,941,117 | -0.03(-0.05%) |
Oct 14, 2013 | 62.92 | 63.12 | 62.92 | 63.06 | 855,470 | +0.06(+0.10%) |
Oct 11, 2013 | 62.95 | 63.04 | 62.89 | 63.00 | 2,999,875 | +0.09(+0.15%) |
Oct 10, 2013 | 62.76 | 62.95 | 62.74 | 62.90 | 2,159,260 | +0.27(+0.43%) |
Oct 09, 2013 | 62.73 | 62.73 | 62.57 | 62.63 | 2,438,448 | +0.06(+0.10%) |
Oct 08, 2013 | 62.73 | 62.76 | 62.54 | 62.57 | 3,018,448 | +0.02(+0.04%) |
Oct 07, 2013 | 62.59 | 62.68 | 62.54 | 62.55 | 957,238 | -0.21(-0.34%) |
Oct 04, 2013 | 62.59 | 62.76 | 62.52 | 62.76 | 3,454,968 | +0.19(+0.30%) |
Oct 03, 2013 | 62.60 | 62.61 | 62.41 | 62.57 | 2,389,503 | +0.06(+0.10%) |
Oct 02, 2013 | 62.45 | 62.51 | 62.34 | 62.51 | 1,832,345 | +0.06(+0.10%) |
Oct 01, 2013 | 62.29 | 62.49 | 62.27 | 62.45 | 2,611,920 | +0.03(+0.05%) |
Sep 27, 2013 | 62.40 | 62.52 | 62.35 | 62.41 | 3,323,857 | -0.08(-0.13%) |
Sep 26, 2013 | 62.57 | 62.63 | 62.42 | 62.49 | 2,836,854 | -0.02(-0.02%) |
Sep 25, 2013 | 62.55 | 62.64 | 62.47 | 62.51 | 2,063,905 | -0.05(-0.07%) |
Sep 24, 2013 | 62.77 | 62.77 | 62.55 | 62.55 | 2,982,262 | -0.17(-0.27%) |
Sep 23, 2013 | 62.68 | 62.74 | 62.63 | 62.72 | 2,997,150 | +0.09(+0.15%) |
Sep 20, 2013 | 62.82 | 62.82 | 62.61 | 62.63 | 4,179,258 | -0.14(-0.22%) |
Sep 19, 2013 | 63.10 | 63.10 | 62.76 | 62.77 | 2,867,503 | -0.19(-0.30%) |
Sep 18, 2013 | 62.29 | 63.08 | 62.29 | 62.96 | 6,368,589 | +0.56(+0.90%) |
Sep 17, 2013 | 62.26 | 62.44 | 62.26 | 62.40 | 3,067,105 | +0.19(+0.30%) |
Sep 16, 2013 | 62.34 | 62.36 | 62.13 | 62.21 | 3,436,713 | +0.30(+0.48%) |
Sep 13, 2013 | 62.01 | 62.01 | 61.84 | 61.91 | 2,319,253 | -0.03(-0.05%) |
Sep 12, 2013 | 61.91 | 62.00 | 61.88 | 61.94 | 2,002,412 | -0.06(-0.10%) |
Sep 11, 2013 | 61.83 | 62.01 | 61.79 | 62.01 | 2,223,913 | +0.11(+0.18%) |
Sep 10, 2013 | 61.82 | 61.93 | 61.79 | 61.90 | 4,383,922 | +0.11(+0.18%) |
Sep 09, 2013 | 61.61 | 61.86 | 61.61 | 61.79 | 3,415,658 | +0.22(+0.36%) |
Sep 06, 2013 | 61.74 | 61.83 | 61.43 | 61.57 | 3,286,334 | +0.19(+0.31%) |
Sep 05, 2013 | 61.58 | 61.60 | 61.36 | 61.38 | 3,009,766 | -0.25(-0.41%) |
Sep 04, 2013 | 61.65 | 61.79 | 61.57 | 61.63 | 5,445,916 | +0.11(+0.18%) |