Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 64.55 | 64.79 | 64.11 | 64.35 | 2,209,875 | -0.00(-0.01%) |
Nov 27, 2013 | 64.07 | 64.50 | 63.75 | 64.35 | 3,717,700 | +0.48(+0.75%) |
Nov 26, 2013 | 64.06 | 64.21 | 63.68 | 63.87 | 3,692,312 | -0.14(-0.22%) |
Nov 25, 2013 | 64.02 | 64.35 | 63.93 | 64.01 | 3,261,465 | -0.02(-0.02%) |
Nov 22, 2013 | 63.73 | 64.06 | 63.44 | 64.03 | 4,376,735 | +0.49(+0.77%) |
Nov 21, 2013 | 62.80 | 63.96 | 62.46 | 63.54 | 8,594,822 | +0.87(+1.39%) |
Nov 20, 2013 | 62.72 | 63.01 | 62.35 | 62.67 | 3,521,487 | +0.19(+0.30%) |
Nov 19, 2013 | 62.85 | 63.07 | 62.21 | 62.48 | 4,362,683 | -0.47(-0.75%) |
Nov 18, 2013 | 63.07 | 63.19 | 62.75 | 62.95 | 4,184,376 | -0.07(-0.12%) |
Nov 15, 2013 | 62.60 | 63.06 | 62.52 | 63.03 | 4,032,671 | +0.47(+0.75%) |
Nov 14, 2013 | 62.47 | 62.68 | 62.16 | 62.56 | 6,411,952 | +0.10(+0.16%) |
Nov 13, 2013 | 61.44 | 62.55 | 61.42 | 62.46 | 5,274,491 | +0.55(+0.89%) |
Nov 12, 2013 | 61.58 | 62.14 | 61.56 | 61.91 | 5,020,389 | +0.34(+0.55%) |
Nov 11, 2013 | 61.31 | 61.69 | 61.10 | 61.57 | 4,392,869 | +0.30(+0.50%) |
Nov 08, 2013 | 60.67 | 61.29 | 60.37 | 61.27 | 6,339,951 | +0.36(+0.58%) |
Nov 07, 2013 | 61.11 | 61.78 | 60.69 | 60.91 | 7,925,050 | -0.04(-0.07%) |
Nov 06, 2013 | 60.80 | 61.10 | 60.70 | 60.96 | 5,612,744 | +0.41(+0.68%) |
Nov 05, 2013 | 60.57 | 60.70 | 60.45 | 60.55 | 6,251,255 | -0.22(-0.36%) |
Nov 04, 2013 | 60.74 | 60.84 | 60.56 | 60.76 | 5,032,806 | +0.39(+0.65%) |
Nov 01, 2013 | 60.11 | 60.52 | 59.84 | 60.37 | 6,815,539 | +0.54(+0.90%) |
Oct 31, 2013 | 59.55 | 60.18 | 59.40 | 59.83 | 6,990,466 | +0.32(+0.54%) |
Oct 30, 2013 | 59.17 | 59.75 | 58.97 | 59.51 | 10,671,265 | +0.01(+0.01%) |
Oct 29, 2013 | 60.22 | 60.38 | 59.24 | 59.50 | 8,128,252 | -0.60(-1.00%) |
Oct 28, 2013 | 60.30 | 60.37 | 60.07 | 60.10 | 5,993,734 | -0.11(-0.18%) |
Oct 25, 2013 | 60.93 | 60.95 | 60.19 | 60.21 | 7,231,171 | -0.71(-1.16%) |
Oct 24, 2013 | 61.31 | 61.41 | 60.78 | 60.92 | 6,498,210 | -0.30(-0.48%) |
Oct 23, 2013 | 61.11 | 61.44 | 60.61 | 61.21 | 7,027,686 | +0.07(+0.11%) |
Oct 22, 2013 | 60.96 | 61.87 | 60.84 | 61.15 | 8,334,839 | +0.33(+0.54%) |
Oct 21, 2013 | 60.11 | 60.90 | 60.10 | 60.82 | 7,372,610 | +0.71(+1.18%) |
Oct 18, 2013 | 60.07 | 60.71 | 59.82 | 60.11 | 15,219,652 | +0.37(+0.62%) |
Oct 17, 2013 | 61.85 | 61.94 | 59.45 | 59.74 | 18,116,790 | -2.37(-3.82%) |
Oct 16, 2013 | 62.10 | 62.44 | 61.61 | 62.11 | 4,568,119 | +0.34(+0.54%) |
Oct 15, 2013 | 62.06 | 62.22 | 61.74 | 61.77 | 3,679,895 | -0.38(-0.60%) |
Oct 14, 2013 | 61.79 | 62.25 | 61.65 | 62.15 | 3,027,478 | -0.04(-0.07%) |
Oct 11, 2013 | 62.06 | 62.47 | 61.86 | 62.19 | 3,990,479 | +0.09(+0.15%) |
Oct 10, 2013 | 60.84 | 62.18 | 60.67 | 62.10 | 5,333,285 | +1.87(+3.10%) |
Oct 09, 2013 | 60.31 | 60.48 | 59.93 | 60.23 | 4,535,441 | +0.09(+0.16%) |
Oct 08, 2013 | 60.41 | 60.91 | 60.07 | 60.14 | 4,637,982 | -0.22(-0.37%) |
Oct 07, 2013 | 60.43 | 60.80 | 60.25 | 60.36 | 4,772,280 | -0.46(-0.76%) |
Oct 04, 2013 | 60.68 | 61.10 | 60.62 | 60.82 | 10,592,981 | -0.58(-0.95%) |
Oct 03, 2013 | 61.70 | 61.72 | 61.00 | 61.40 | 4,678,434 | -0.30(-0.48%) |
Oct 02, 2013 | 61.69 | 61.85 | 61.16 | 61.70 | 6,050,502 | -0.22(-0.35%) |
Oct 01, 2013 | 61.44 | 62.28 | 61.38 | 61.92 | 4,478,514 | +0.53(+0.86%) |
Sep 30, 2013 | 61.27 | 62.06 | 61.12 | 61.39 | 5,134,229 | -0.49(-0.80%) |
Sep 27, 2013 | 62.21 | 62.32 | 61.54 | 61.88 | 4,233,155 | -0.54(-0.86%) |
Sep 26, 2013 | 62.16 | 62.57 | 62.12 | 62.42 | 2,346,793 | +0.19(+0.31%) |
Sep 25, 2013 | 62.97 | 62.93 | 62.19 | 62.23 | 3,804,661 | -0.70(-1.12%) |
Sep 24, 2013 | 62.84 | 63.34 | 62.46 | 62.93 | 3,618,679 | +0.01(+0.01%) |
Sep 23, 2013 | 62.87 | 63.00 | 62.35 | 62.92 | 3,850,669 | -0.13(-0.21%) |
Sep 20, 2013 | 63.49 | 63.98 | 62.99 | 63.05 | 4,946,417 | -0.52(-0.82%) |
Sep 19, 2013 | 63.37 | 63.87 | 63.23 | 63.57 | 5,099,972 | +0.54(+0.86%) |
Sep 18, 2013 | 62.21 | 63.29 | 61.95 | 63.03 | 4,834,460 | +0.81(+1.31%) |
Sep 17, 2013 | 61.64 | 62.34 | 61.48 | 62.22 | 3,436,604 | +0.43(+0.69%) |
Sep 16, 2013 | 62.09 | 62.13 | 61.68 | 61.79 | 4,902,079 | +0.64(+1.04%) |
Sep 13, 2013 | 61.24 | 61.44 | 60.91 | 61.16 | 5,884,774 | -0.10(-0.16%) |
Sep 12, 2013 | 62.14 | 62.22 | 61.23 | 61.25 | 4,864,036 | -0.89(-1.43%) |
Sep 11, 2013 | 62.49 | 62.65 | 62.02 | 62.14 | 5,702,861 | +0.00(+0.00%) |
Sep 10, 2013 | 62.29 | 62.49 | 62.13 | 62.14 | 4,263,427 | +0.24(+0.40%) |
Sep 09, 2013 | 61.51 | 62.06 | 61.23 | 61.90 | 3,309,232 | +0.68(+1.10%) |
Sep 06, 2013 | 61.85 | 62.20 | 61.18 | 61.22 | 4,268,624 | -0.47(-0.77%) |
Sep 05, 2013 | 61.30 | 62.00 | 61.30 | 61.70 | 2,324,477 | +0.32(+0.52%) |
Sep 04, 2013 | 60.74 | 61.63 | 60.72 | 61.38 | 2,896,555 | +0.62(+1.02%) |