Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 64.56 | 64.73 | 64.56 | 64.68 | 777 | +0.18(+0.28%) |
Nov 27, 2013 | 64.98 | 65.01 | 64.50 | 64.50 | 4,286 | -0.47(-0.72%) |
Nov 26, 2013 | 64.92 | 65.26 | 64.92 | 64.97 | 20,548 | +0.46(+0.71%) |
Nov 25, 2013 | 64.09 | 64.64 | 64.09 | 64.51 | 20,306 | +0.27(+0.42%) |
Nov 22, 2013 | 64.06 | 64.52 | 64.00 | 64.24 | 62,308 | +1.08(+1.71%) |
Nov 21, 2013 | 62.90 | 63.46 | 62.36 | 63.16 | 9,952 | +0.27(+0.42%) |
Nov 20, 2013 | 65.07 | 65.16 | 62.90 | 62.90 | 25,152 | -2.06(-3.17%) |
Nov 19, 2013 | 65.40 | 65.54 | 64.96 | 64.96 | 3,718 | -0.56(-0.86%) |
Nov 18, 2013 | 65.08 | 65.66 | 65.08 | 65.52 | 2,053 | +0.49(+0.76%) |
Nov 15, 2013 | 64.90 | 65.03 | 64.69 | 65.03 | 128,846 | -0.05(-0.08%) |
Nov 14, 2013 | 64.91 | 65.60 | 64.67 | 65.08 | 8,532 | +1.08(+1.69%) |
Nov 12, 2013 | 63.87 | 64.00 | 63.73 | 64.00 | 991 | +0.64(+1.00%) |
Nov 11, 2013 | 63.86 | 63.93 | 63.37 | 63.37 | 16,930 | -0.47(-0.73%) |
Nov 08, 2013 | 64.60 | 64.68 | 63.78 | 63.83 | 295,482 | -2.51(-3.78%) |
Nov 07, 2013 | 65.35 | 66.40 | 65.35 | 66.35 | 18,966 | +0.94(+1.43%) |
Nov 06, 2013 | 65.41 | 65.42 | 65.09 | 65.41 | 5,389 | -0.14(-0.21%) |
Nov 05, 2013 | 65.79 | 66.32 | 65.54 | 65.54 | 6,252 | -1.34(-2.00%) |
Nov 04, 2013 | 67.28 | 67.28 | 66.81 | 66.88 | 15,671 | +0.00(+0.00%) |
Nov 01, 2013 | 67.47 | 67.47 | 66.87 | 66.88 | 2,767 | -1.17(-1.72%) |
Oct 31, 2013 | 68.26 | 68.26 | 67.65 | 68.05 | 69,012 | +0.33(+0.48%) |
Oct 30, 2013 | 68.14 | 68.80 | 67.54 | 67.73 | 2,847 | -0.57(-0.83%) |
Oct 29, 2013 | 68.18 | 68.35 | 67.98 | 68.30 | 6,886 | -0.13(-0.19%) |
Oct 28, 2013 | 68.70 | 68.82 | 68.43 | 68.43 | 3,344 | -0.43(-0.62%) |
Oct 25, 2013 | 68.83 | 68.98 | 68.70 | 68.86 | 12,566 | +0.36(+0.53%) |
Oct 24, 2013 | 69.19 | 69.28 | 68.46 | 68.50 | 9,446 | -0.29(-0.42%) |
Oct 23, 2013 | 68.81 | 69.18 | 68.79 | 68.79 | 22,892 | +0.46(+0.67%) |
Oct 22, 2013 | 68.11 | 68.67 | 68.11 | 68.33 | 35,676 | +1.06(+1.58%) |
Oct 21, 2013 | 67.28 | 67.46 | 67.26 | 67.26 | 10,677 | -0.39(-0.58%) |
Oct 18, 2013 | 67.75 | 68.08 | 67.65 | 67.65 | 7,240 | +0.08(+0.12%) |
Oct 17, 2013 | 67.16 | 67.72 | 67.16 | 67.57 | 8,629 | +1.19(+1.80%) |
Oct 16, 2013 | 65.01 | 66.40 | 65.01 | 66.38 | 55,108 | +1.19(+1.82%) |
Oct 15, 2013 | 65.79 | 65.79 | 65.19 | 65.19 | 10,864 | -0.10(-0.16%) |
Oct 14, 2013 | 66.02 | 66.35 | 65.04 | 65.29 | 34,213 | -0.93(-1.40%) |
Oct 11, 2013 | 66.57 | 66.91 | 66.07 | 66.22 | 227,446 | +0.25(+0.38%) |
Oct 10, 2013 | 65.13 | 65.97 | 64.94 | 65.97 | 82,943 | +0.26(+0.39%) |
Oct 09, 2013 | 66.54 | 66.54 | 65.71 | 65.71 | 798,485 | -1.07(-1.61%) |
Oct 08, 2013 | 66.62 | 67.07 | 66.62 | 66.78 | 34,572 | +0.19(+0.28%) |
Oct 07, 2013 | 66.81 | 66.81 | 66.59 | 66.59 | 7,625 | +0.41(+0.63%) |
Oct 04, 2013 | 66.18 | 66.21 | 65.98 | 66.18 | 4,198 | -0.26(-0.40%) |
Oct 03, 2013 | 66.43 | 66.91 | 66.41 | 66.44 | 9,855 | -0.18(-0.27%) |
Oct 02, 2013 | 66.57 | 67.03 | 66.35 | 66.62 | 46,355 | +0.27(+0.41%) |
Oct 01, 2013 | 66.50 | 66.59 | 66.16 | 66.35 | 13,363 | -0.52(-0.78%) |
Sep 27, 2013 | 67.08 | 67.27 | 66.67 | 66.87 | 9,362 | -0.08(-0.11%) |
Sep 26, 2013 | 67.24 | 67.24 | 66.75 | 66.95 | 4,229 | -0.65(-0.97%) |
Sep 25, 2013 | 66.90 | 67.82 | 67.44 | 67.60 | 12,585 | +0.05(+0.08%) |
Sep 24, 2013 | 66.53 | 67.62 | 66.53 | 67.55 | 800,674 | +1.39(+2.11%) |
Sep 23, 2013 | 65.45 | 66.15 | 65.39 | 66.15 | 5,958 | +0.85(+1.31%) |
Sep 20, 2013 | 64.91 | 65.48 | 64.54 | 65.30 | 34,548 | +0.76(+1.18%) |
Sep 19, 2013 | 65.14 | 65.16 | 64.33 | 64.54 | 24,951 | -0.74(-1.13%) |
Sep 18, 2013 | 64.11 | 65.80 | 63.87 | 65.28 | 41,263 | +0.93(+1.44%) |
Sep 17, 2013 | 63.83 | 64.38 | 63.76 | 64.35 | 19,663 | +0.82(+1.29%) |
Sep 16, 2013 | 64.68 | 64.76 | 63.31 | 63.53 | 6,278 | -0.57(-0.89%) |
Sep 13, 2013 | 64.47 | 64.72 | 63.83 | 64.10 | 273,340 | +0.05(+0.07%) |
Sep 12, 2013 | 64.74 | 64.94 | 63.80 | 64.05 | 21,390 | -0.04(-0.06%) |
Sep 11, 2013 | 63.84 | 64.09 | 63.34 | 64.09 | 12,886 | +0.69(+1.09%) |
Sep 10, 2013 | 63.78 | 64.39 | 63.40 | 63.40 | 10,843 | -0.90(-1.40%) |
Sep 09, 2013 | 64.77 | 64.83 | 64.30 | 64.30 | 7,331 | +0.04(+0.06%) |
Sep 06, 2013 | 64.44 | 64.75 | 64.09 | 64.26 | 6,206 | +0.38(+0.60%) |
Sep 05, 2013 | 64.35 | 64.43 | 63.85 | 63.88 | 25,456 | -1.53(-2.34%) |
Sep 04, 2013 | 65.84 | 65.84 | 65.35 | 65.41 | 5,399 | +0.04(+0.06%) |