Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 69.09 | 69.32 | 68.88 | 68.88 | 26,722 | -0.16(-0.23%) |
Nov 27, 2013 | 68.99 | 69.12 | 68.85 | 69.04 | 27,358 | +0.22(+0.32%) |
Nov 26, 2013 | 69.08 | 69.15 | 68.82 | 68.82 | 116,509 | -0.08(-0.12%) |
Nov 25, 2013 | 68.80 | 69.17 | 68.79 | 68.90 | 153,840 | +0.24(+0.34%) |
Nov 22, 2013 | 68.37 | 68.67 | 68.19 | 68.67 | 33,600 | +0.43(+0.63%) |
Nov 21, 2013 | 67.40 | 68.32 | 67.40 | 68.23 | 52,944 | +1.02(+1.52%) |
Nov 20, 2013 | 67.52 | 67.56 | 67.02 | 67.21 | 199,701 | -0.03(-0.05%) |
Nov 19, 2013 | 67.09 | 67.58 | 67.04 | 67.25 | 31,113 | +0.20(+0.30%) |
Nov 18, 2013 | 67.13 | 67.55 | 66.91 | 67.04 | 38,664 | +0.07(+0.10%) |
Nov 15, 2013 | 66.93 | 67.07 | 66.93 | 66.98 | 25,797 | +0.36(+0.55%) |
Nov 14, 2013 | 66.44 | 66.68 | 66.05 | 66.61 | 58,603 | +0.39(+0.59%) |
Nov 13, 2013 | 65.40 | 66.22 | 65.24 | 66.22 | 25,426 | +0.56(+0.85%) |
Nov 12, 2013 | 66.00 | 66.05 | 65.52 | 65.67 | 40,251 | -0.56(-0.84%) |
Nov 11, 2013 | 66.09 | 66.33 | 65.90 | 66.22 | 43,655 | +0.12(+0.18%) |
Nov 08, 2013 | 64.85 | 66.11 | 64.85 | 66.11 | 32,972 | +1.80(+2.80%) |
Nov 07, 2013 | 65.24 | 65.43 | 64.31 | 64.31 | 95,818 | -0.87(-1.33%) |
Nov 06, 2013 | 65.26 | 65.30 | 64.96 | 65.18 | 40,202 | +0.30(+0.47%) |
Nov 05, 2013 | 64.75 | 65.06 | 64.62 | 64.87 | 94,677 | -0.11(-0.17%) |
Nov 04, 2013 | 65.19 | 65.28 | 64.95 | 64.98 | 49,263 | -0.11(-0.17%) |
Nov 01, 2013 | 64.74 | 65.18 | 64.74 | 65.09 | 42,119 | +0.36(+0.56%) |
Oct 31, 2013 | 65.41 | 65.41 | 64.73 | 64.73 | 68,727 | -0.86(-1.31%) |
Oct 30, 2013 | 65.88 | 66.01 | 65.43 | 65.59 | 28,572 | -0.24(-0.36%) |
Oct 29, 2013 | 65.88 | 65.88 | 65.66 | 65.83 | 24,108 | +0.17(+0.26%) |
Oct 28, 2013 | 65.73 | 65.81 | 65.46 | 65.66 | 40,534 | +0.04(+0.06%) |
Oct 25, 2013 | 65.42 | 65.63 | 65.34 | 65.62 | 33,506 | +0.19(+0.30%) |
Oct 24, 2013 | 65.37 | 65.49 | 65.05 | 65.42 | 40,786 | +0.20(+0.31%) |
Oct 23, 2013 | 65.44 | 65.44 | 65.06 | 65.22 | 114,479 | -0.51(-0.77%) |
Oct 22, 2013 | 65.89 | 66.09 | 65.61 | 65.73 | 64,775 | -0.09(-0.14%) |
Oct 21, 2013 | 65.79 | 65.96 | 65.73 | 65.82 | 62,461 | -0.07(-0.10%) |
Oct 18, 2013 | 65.79 | 65.94 | 65.36 | 65.89 | 46,553 | +0.35(+0.53%) |
Oct 17, 2013 | 64.63 | 65.62 | 64.63 | 65.54 | 39,883 | +0.36(+0.55%) |
Oct 16, 2013 | 63.99 | 65.19 | 63.99 | 65.18 | 153,138 | +1.59(+2.51%) |
Oct 15, 2013 | 64.05 | 64.33 | 63.50 | 63.59 | 56,356 | -0.54(-0.84%) |
Oct 14, 2013 | 63.16 | 64.23 | 63.16 | 64.13 | 42,839 | +0.39(+0.61%) |
Oct 11, 2013 | 63.17 | 63.84 | 63.02 | 63.74 | 104,073 | +0.41(+0.65%) |
Oct 10, 2013 | 62.35 | 63.40 | 62.35 | 63.33 | 68,913 | +1.77(+2.88%) |
Oct 09, 2013 | 61.53 | 61.87 | 61.10 | 61.55 | 162,390 | +0.29(+0.47%) |
Oct 08, 2013 | 62.17 | 62.20 | 61.27 | 61.27 | 104,837 | -0.86(-1.39%) |
Oct 07, 2013 | 62.44 | 62.55 | 62.13 | 62.13 | 94,270 | -0.95(-1.50%) |
Oct 04, 2013 | 62.55 | 63.12 | 62.45 | 63.07 | 134,052 | +0.55(+0.88%) |
Oct 03, 2013 | 62.69 | 62.88 | 62.04 | 62.53 | 237,694 | -0.30(-0.47%) |
Oct 02, 2013 | 62.74 | 62.98 | 62.47 | 62.82 | 67,117 | -0.19(-0.31%) |
Oct 01, 2013 | 62.58 | 63.07 | 62.58 | 63.02 | 70,772 | +0.42(+0.67%) |
Sep 30, 2013 | 62.33 | 62.80 | 61.98 | 62.59 | 246,531 | -0.30(-0.47%) |
Sep 27, 2013 | 62.69 | 63.02 | 62.66 | 62.89 | 90,919 | -0.15(-0.24%) |
Sep 26, 2013 | 63.08 | 63.41 | 62.83 | 63.04 | 81,529 | +0.00(+0.00%) |
Sep 25, 2013 | 62.85 | 63.30 | 62.80 | 63.04 | 39,469 | +0.19(+0.31%) |
Sep 24, 2013 | 63.29 | 63.34 | 62.74 | 62.85 | 98,853 | -0.35(-0.55%) |
Sep 23, 2013 | 63.81 | 63.81 | 63.06 | 63.20 | 214,580 | -1.06(-1.65%) |
Sep 20, 2013 | 64.79 | 64.79 | 64.15 | 64.26 | 103,974 | -0.21(-0.33%) |
Sep 19, 2013 | 65.07 | 65.23 | 64.31 | 64.47 | 128,321 | -0.35(-0.53%) |
Sep 18, 2013 | 64.31 | 65.24 | 64.19 | 64.81 | 54,045 | +0.40(+0.61%) |
Sep 17, 2013 | 64.05 | 64.43 | 64.04 | 64.42 | 31,324 | +0.42(+0.66%) |
Sep 16, 2013 | 64.07 | 64.29 | 63.42 | 64.00 | 198,910 | +0.57(+0.90%) |
Sep 13, 2013 | 63.34 | 63.44 | 63.15 | 63.42 | 23,340 | +0.22(+0.35%) |
Sep 12, 2013 | 63.52 | 63.67 | 63.14 | 63.20 | 25,228 | -0.35(-0.54%) |
Sep 11, 2013 | 63.67 | 63.67 | 63.35 | 63.55 | 48,419 | -0.08(-0.13%) |
Sep 10, 2013 | 63.25 | 63.64 | 63.25 | 63.63 | 113,398 | +0.99(+1.59%) |
Sep 09, 2013 | 62.32 | 62.64 | 62.21 | 62.64 | 47,581 | +0.55(+0.88%) |
Sep 06, 2013 | 62.46 | 62.56 | 61.39 | 62.09 | 32,759 | -0.09(-0.15%) |
Sep 05, 2013 | 62.05 | 62.59 | 62.05 | 62.18 | 91,272 | +0.20(+0.33%) |
Sep 04, 2013 | 61.61 | 62.21 | 61.39 | 61.98 | 536,872 | +0.50(+0.81%) |