Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 69.11 | 69.39 | 68.70 | 69.02 | 687,388 | -0.55(-0.79%) |
Nov 27, 2013 | 69.37 | 69.71 | 69.28 | 69.57 | 799,083 | +0.71(+1.03%) |
Nov 26, 2013 | 68.52 | 69.11 | 68.46 | 68.86 | 663,730 | +0.19(+0.28%) |
Nov 25, 2013 | 68.78 | 69.02 | 68.60 | 68.67 | 1,361,847 | +0.07(+0.10%) |
Nov 22, 2013 | 68.04 | 68.60 | 67.89 | 68.60 | 1,752,427 | +0.48(+0.71%) |
Nov 21, 2013 | 67.87 | 68.15 | 67.61 | 68.12 | 763,221 | +0.34(+0.50%) |
Nov 20, 2013 | 68.59 | 68.74 | 67.72 | 67.77 | 724,101 | -0.66(-0.96%) |
Nov 19, 2013 | 68.66 | 68.85 | 68.26 | 68.43 | 1,178,420 | +0.06(+0.09%) |
Nov 18, 2013 | 68.91 | 68.91 | 68.36 | 68.37 | 1,503,063 | -0.50(-0.73%) |
Nov 15, 2013 | 68.07 | 68.97 | 67.99 | 68.87 | 1,904,955 | +1.51(+2.24%) |
Nov 14, 2013 | 67.16 | 67.56 | 66.84 | 67.36 | 936,087 | +0.12(+0.17%) |
Nov 13, 2013 | 66.19 | 67.27 | 66.00 | 67.25 | 717,347 | +0.65(+0.98%) |
Nov 12, 2013 | 67.06 | 67.16 | 66.25 | 66.60 | 1,210,322 | -1.14(-1.69%) |
Nov 11, 2013 | 66.56 | 68.01 | 66.44 | 67.74 | 1,923,174 | +1.64(+2.49%) |
Nov 08, 2013 | 65.36 | 66.11 | 65.10 | 66.10 | 1,344,495 | +0.43(+0.65%) |
Nov 07, 2013 | 65.79 | 66.24 | 65.41 | 65.67 | 1,530,143 | -0.46(-0.69%) |
Nov 06, 2013 | 66.09 | 66.46 | 65.75 | 66.13 | 1,360,969 | +1.23(+1.90%) |
Nov 05, 2013 | 64.64 | 65.17 | 64.32 | 64.89 | 904,587 | -0.63(-0.95%) |
Nov 04, 2013 | 65.18 | 65.55 | 65.08 | 65.52 | 416,094 | +0.61(+0.94%) |
Nov 01, 2013 | 65.20 | 65.41 | 64.76 | 64.91 | 975,318 | -0.46(-0.70%) |
Oct 31, 2013 | 65.75 | 65.82 | 65.34 | 65.37 | 823,676 | -0.38(-0.57%) |
Oct 30, 2013 | 66.24 | 66.45 | 65.48 | 65.75 | 845,967 | -0.24(-0.37%) |
Oct 29, 2013 | 66.55 | 66.66 | 65.99 | 65.99 | 892,673 | -0.58(-0.88%) |
Oct 28, 2013 | 66.76 | 66.76 | 66.28 | 66.57 | 875,350 | +0.28(+0.43%) |
Oct 25, 2013 | 66.59 | 66.66 | 65.94 | 66.29 | 2,392,989 | +0.83(+1.26%) |
Oct 24, 2013 | 65.75 | 65.77 | 65.32 | 65.46 | 846,718 | -0.08(-0.11%) |
Oct 23, 2013 | 65.37 | 65.73 | 65.10 | 65.54 | 1,812,796 | -0.35(-0.53%) |
Oct 22, 2013 | 65.22 | 66.21 | 65.11 | 65.89 | 3,811,801 | +2.14(+3.35%) |
Oct 21, 2013 | 64.54 | 64.74 | 63.53 | 63.75 | 4,000,169 | +2.22(+3.61%) |
Oct 18, 2013 | 60.17 | 62.19 | 60.12 | 61.53 | 3,182,730 | +0.72(+1.18%) |
Oct 17, 2013 | 60.76 | 60.81 | 60.39 | 60.81 | 1,612,870 | -0.16(-0.26%) |
Oct 16, 2013 | 60.49 | 61.00 | 60.42 | 60.97 | 1,241,400 | +0.63(+1.04%) |
Oct 15, 2013 | 60.48 | 60.79 | 60.34 | 60.35 | 1,333,854 | -0.89(-1.46%) |
Oct 14, 2013 | 60.97 | 61.34 | 60.85 | 61.24 | 750,490 | -0.29(-0.47%) |
Oct 11, 2013 | 61.21 | 61.54 | 60.78 | 61.53 | 1,750,332 | +1.28(+2.12%) |
Oct 10, 2013 | 60.50 | 60.61 | 59.99 | 60.26 | 1,487,269 | +0.72(+1.21%) |
Oct 09, 2013 | 59.30 | 59.58 | 58.57 | 59.54 | 1,512,999 | +0.35(+0.59%) |
Oct 08, 2013 | 59.67 | 59.72 | 59.16 | 59.19 | 1,118,993 | -0.44(-0.74%) |
Oct 07, 2013 | 59.99 | 60.10 | 59.56 | 59.63 | 1,735,881 | -1.64(-2.68%) |
Oct 04, 2013 | 61.32 | 61.46 | 61.15 | 61.27 | 746,357 | -0.57(-0.92%) |
Oct 03, 2013 | 62.24 | 62.25 | 61.51 | 61.84 | 611,545 | -0.55(-0.88%) |
Oct 02, 2013 | 62.06 | 62.39 | 61.49 | 62.39 | 1,003,461 | +0.76(+1.23%) |
Oct 01, 2013 | 61.62 | 62.08 | 61.42 | 61.63 | 1,374,918 | -0.04(-0.07%) |
Sep 30, 2013 | 61.67 | 61.84 | 61.46 | 61.67 | 1,147,651 | -0.37(-0.59%) |
Sep 27, 2013 | 62.21 | 62.46 | 61.96 | 62.04 | 1,965,431 | -0.20(-0.32%) |
Sep 26, 2013 | 62.37 | 62.53 | 62.01 | 62.24 | 1,241,168 | -0.56(-0.89%) |
Sep 25, 2013 | 62.94 | 63.30 | 62.71 | 62.80 | 1,401,995 | +0.74(+1.20%) |
Sep 24, 2013 | 62.23 | 62.45 | 61.97 | 62.06 | 971,352 | +0.38(+0.61%) |
Sep 23, 2013 | 61.82 | 61.98 | 61.41 | 61.68 | 1,597,588 | -0.07(-0.11%) |
Sep 20, 2013 | 62.75 | 62.92 | 61.69 | 61.75 | 1,900,621 | -0.78(-1.24%) |
Sep 19, 2013 | 63.18 | 63.18 | 62.37 | 62.53 | 1,339,191 | -0.29(-0.46%) |
Sep 18, 2013 | 61.35 | 62.97 | 61.22 | 62.82 | 1,419,214 | +1.47(+2.39%) |
Sep 17, 2013 | 60.99 | 61.35 | 60.76 | 61.35 | 662,189 | +0.52(+0.85%) |
Sep 16, 2013 | 61.34 | 61.20 | 60.64 | 60.83 | 980,076 | +0.23(+0.37%) |
Sep 13, 2013 | 60.92 | 60.92 | 60.43 | 60.61 | 860,787 | -0.72(-1.17%) |
Sep 12, 2013 | 61.12 | 61.45 | 60.97 | 61.32 | 1,410,818 | +0.75(+1.24%) |
Sep 11, 2013 | 60.06 | 60.57 | 59.96 | 60.57 | 1,019,373 | +0.12(+0.19%) |
Sep 10, 2013 | 60.47 | 60.64 | 60.21 | 60.46 | 873,176 | +0.42(+0.69%) |
Sep 09, 2013 | 59.14 | 60.06 | 59.11 | 60.04 | 1,219,044 | +1.22(+2.07%) |
Sep 06, 2013 | 58.85 | 59.15 | 58.53 | 58.82 | 1,787,934 | +0.19(+0.33%) |
Sep 05, 2013 | 58.55 | 59.20 | 58.16 | 58.63 | 3,607,410 | -1.19(-1.99%) |
Sep 04, 2013 | 59.35 | 60.15 | 59.22 | 59.82 | 1,906,765 | -0.63(-1.04%) |