Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 69.96 | 70.24 | 69.54 | 69.86 | 679,046 | -0.56(-0.79%) |
Nov 27, 2013 | 70.22 | 70.57 | 70.13 | 70.42 | 789,385 | +0.72(+1.03%) |
Nov 26, 2013 | 69.36 | 69.96 | 69.30 | 69.70 | 655,675 | +0.19(+0.28%) |
Nov 25, 2013 | 69.63 | 69.86 | 69.44 | 69.51 | 1,345,320 | +0.07(+0.10%) |
Nov 22, 2013 | 68.88 | 69.44 | 68.72 | 69.44 | 1,731,159 | +0.49(+0.71%) |
Nov 21, 2013 | 68.70 | 68.99 | 68.45 | 68.95 | 753,958 | +0.35(+0.50%) |
Nov 20, 2013 | 69.43 | 69.59 | 68.55 | 68.61 | 715,314 | -0.67(-0.96%) |
Nov 19, 2013 | 69.50 | 69.70 | 69.10 | 69.27 | 1,164,118 | +0.06(+0.09%) |
Nov 18, 2013 | 69.75 | 69.75 | 69.20 | 69.21 | 1,484,822 | -0.51(-0.73%) |
Nov 15, 2013 | 68.91 | 69.81 | 68.83 | 69.72 | 1,881,836 | +1.53(+2.24%) |
Nov 14, 2013 | 67.98 | 68.39 | 67.66 | 68.19 | 924,727 | +0.12(+0.17%) |
Nov 13, 2013 | 67.00 | 68.10 | 66.82 | 68.07 | 708,642 | +0.66(+0.98%) |
Nov 12, 2013 | 67.88 | 67.99 | 67.06 | 67.42 | 1,195,633 | -1.16(-1.69%) |
Nov 11, 2013 | 67.38 | 68.84 | 67.25 | 68.57 | 1,899,834 | +1.66(+2.49%) |
Nov 08, 2013 | 66.17 | 66.93 | 65.89 | 66.91 | 1,328,178 | +0.43(+0.65%) |
Nov 07, 2013 | 66.60 | 67.05 | 66.22 | 66.48 | 1,511,574 | -0.46(-0.69%) |
Nov 06, 2013 | 66.90 | 67.28 | 66.56 | 66.94 | 1,344,452 | +1.25(+1.90%) |
Nov 05, 2013 | 65.44 | 65.97 | 65.11 | 65.69 | 893,608 | -0.63(-0.95%) |
Nov 04, 2013 | 65.98 | 66.36 | 65.88 | 66.33 | 411,044 | +0.62(+0.94%) |
Nov 01, 2013 | 66.00 | 66.22 | 65.56 | 65.71 | 963,481 | -0.46(-0.70%) |
Oct 31, 2013 | 66.56 | 66.63 | 66.14 | 66.17 | 813,680 | -0.38(-0.57%) |
Oct 30, 2013 | 67.05 | 67.26 | 66.28 | 66.55 | 835,700 | -0.24(-0.37%) |
Oct 29, 2013 | 67.36 | 67.48 | 66.80 | 66.80 | 881,839 | -0.59(-0.88%) |
Oct 28, 2013 | 67.58 | 67.58 | 67.09 | 67.39 | 864,727 | +0.29(+0.43%) |
Oct 25, 2013 | 67.41 | 67.47 | 66.75 | 67.10 | 2,363,947 | +0.84(+1.26%) |
Oct 24, 2013 | 66.55 | 66.58 | 66.12 | 66.27 | 836,442 | -0.08(-0.11%) |
Oct 23, 2013 | 66.17 | 66.54 | 65.90 | 66.34 | 1,790,795 | -0.35(-0.53%) |
Oct 22, 2013 | 66.02 | 67.03 | 65.91 | 66.70 | 3,765,541 | +2.16(+3.35%) |
Oct 21, 2013 | 65.33 | 65.53 | 64.31 | 64.54 | 3,951,623 | +2.25(+3.61%) |
Oct 18, 2013 | 60.91 | 62.96 | 60.86 | 62.29 | 3,144,104 | +0.73(+1.18%) |
Oct 17, 2013 | 61.50 | 61.56 | 61.13 | 61.56 | 1,593,296 | -0.16(-0.26%) |
Oct 16, 2013 | 61.23 | 61.75 | 61.17 | 61.72 | 1,226,334 | +0.63(+1.04%) |
Oct 15, 2013 | 61.22 | 61.54 | 61.08 | 61.09 | 1,317,666 | -0.90(-1.46%) |
Oct 14, 2013 | 61.72 | 62.09 | 61.60 | 61.99 | 741,382 | -0.30(-0.47%) |
Oct 11, 2013 | 61.96 | 62.30 | 61.53 | 62.29 | 1,729,090 | +1.29(+2.12%) |
Oct 10, 2013 | 61.24 | 61.35 | 60.73 | 61.00 | 1,469,219 | +0.73(+1.21%) |
Oct 09, 2013 | 60.02 | 60.31 | 59.29 | 60.27 | 1,494,637 | +0.35(+0.59%) |
Oct 08, 2013 | 60.41 | 60.45 | 59.89 | 59.92 | 1,105,413 | -0.45(-0.74%) |
Oct 07, 2013 | 60.73 | 60.84 | 60.30 | 60.36 | 1,714,814 | -1.66(-2.68%) |
Oct 04, 2013 | 62.07 | 62.21 | 61.90 | 62.03 | 737,299 | -0.57(-0.92%) |
Oct 03, 2013 | 63.01 | 63.01 | 62.26 | 62.60 | 604,124 | -0.56(-0.88%) |
Oct 02, 2013 | 62.82 | 63.16 | 62.25 | 63.16 | 991,283 | +0.77(+1.23%) |
Oct 01, 2013 | 62.37 | 62.85 | 62.17 | 62.39 | 1,358,232 | -0.04(-0.07%) |
Sep 30, 2013 | 62.42 | 62.60 | 62.21 | 62.43 | 1,133,723 | -0.37(-0.59%) |
Sep 27, 2013 | 62.97 | 63.23 | 62.72 | 62.80 | 1,941,579 | -0.20(-0.32%) |
Sep 26, 2013 | 63.13 | 63.30 | 62.77 | 63.01 | 1,226,105 | -0.57(-0.89%) |
Sep 25, 2013 | 63.72 | 64.08 | 63.48 | 63.57 | 1,384,981 | +0.75(+1.20%) |
Sep 24, 2013 | 62.99 | 63.22 | 62.73 | 62.82 | 959,564 | +0.38(+0.61%) |
Sep 23, 2013 | 62.58 | 62.74 | 62.16 | 62.44 | 1,578,200 | -0.07(-0.11%) |
Sep 20, 2013 | 63.52 | 63.69 | 62.45 | 62.51 | 1,877,555 | -0.79(-1.24%) |
Sep 19, 2013 | 63.95 | 63.95 | 63.13 | 63.29 | 1,322,939 | -0.30(-0.46%) |
Sep 18, 2013 | 62.10 | 63.74 | 61.98 | 63.59 | 1,401,990 | +1.49(+2.39%) |
Sep 17, 2013 | 61.74 | 62.10 | 61.50 | 62.10 | 654,153 | +0.52(+0.85%) |
Sep 16, 2013 | 62.09 | 61.95 | 61.38 | 61.58 | 968,182 | +0.23(+0.37%) |
Sep 13, 2013 | 61.66 | 61.67 | 61.17 | 61.35 | 850,340 | -0.73(-1.17%) |
Sep 12, 2013 | 61.87 | 62.20 | 61.72 | 62.08 | 1,393,696 | +0.76(+1.24%) |
Sep 11, 2013 | 60.80 | 61.32 | 60.70 | 61.32 | 1,007,002 | +0.12(+0.19%) |
Sep 10, 2013 | 61.22 | 61.38 | 60.95 | 61.20 | 862,579 | +0.42(+0.69%) |
Sep 09, 2013 | 59.86 | 60.79 | 59.84 | 60.78 | 1,204,249 | +1.23(+2.07%) |
Sep 06, 2013 | 59.58 | 59.87 | 59.25 | 59.54 | 1,766,236 | +0.19(+0.33%) |
Sep 05, 2013 | 59.27 | 59.93 | 58.88 | 59.35 | 3,563,630 | -1.21(-1.99%) |
Sep 04, 2013 | 60.08 | 60.89 | 59.95 | 60.56 | 1,883,624 | -0.63(-1.04%) |