Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 70.79 | 71.49 | 70.66 | 71.16 | 1,283,055 | +0.32(+0.45%) |
Nov 27, 2013 | 70.07 | 70.96 | 69.82 | 70.84 | 2,765,155 | +0.77(+1.09%) |
Nov 26, 2013 | 69.85 | 70.25 | 69.48 | 70.07 | 3,090,631 | +0.34(+0.49%) |
Nov 25, 2013 | 68.99 | 70.17 | 68.72 | 69.73 | 3,917,804 | +1.15(+1.67%) |
Nov 22, 2013 | 67.83 | 68.64 | 67.39 | 68.59 | 2,800,069 | +0.87(+1.28%) |
Nov 21, 2013 | 67.49 | 67.85 | 67.24 | 67.72 | 3,801,235 | +0.24(+0.35%) |
Nov 20, 2013 | 67.39 | 67.73 | 66.88 | 67.48 | 2,766,614 | +0.11(+0.16%) |
Nov 19, 2013 | 67.26 | 67.72 | 66.76 | 67.37 | 4,273,612 | +0.04(+0.06%) |
Nov 18, 2013 | 68.39 | 68.82 | 67.03 | 67.33 | 2,773,988 | -0.95(-1.39%) |
Nov 15, 2013 | 68.16 | 68.37 | 67.45 | 68.28 | 2,478,534 | +0.53(+0.78%) |
Nov 14, 2013 | 67.53 | 67.86 | 67.03 | 67.75 | 1,706,884 | +0.23(+0.34%) |
Nov 12, 2013 | 67.05 | 67.62 | 66.50 | 67.52 | 2,746,137 | +0.30(+0.44%) |
Nov 11, 2013 | 67.53 | 67.70 | 67.11 | 67.22 | 1,611,419 | -0.23(-0.34%) |
Nov 08, 2013 | 66.35 | 67.46 | 66.31 | 67.45 | 1,241,610 | +1.11(+1.67%) |
Nov 07, 2013 | 67.38 | 67.83 | 66.24 | 66.34 | 1,271,683 | -1.13(-1.67%) |
Nov 06, 2013 | 67.52 | 68.02 | 67.25 | 67.47 | 976,244 | +0.20(+0.30%) |
Nov 05, 2013 | 67.31 | 67.57 | 66.37 | 67.27 | 1,076,435 | -0.18(-0.27%) |
Nov 04, 2013 | 67.74 | 67.79 | 67.15 | 67.45 | 738,011 | -0.04(-0.06%) |
Nov 01, 2013 | 67.38 | 67.97 | 66.62 | 67.49 | 1,235,928 | +0.21(+0.31%) |
Oct 31, 2013 | 66.64 | 68.01 | 66.46 | 67.28 | 1,487,855 | +0.44(+0.66%) |
Oct 30, 2013 | 67.88 | 68.05 | 66.45 | 66.84 | 1,121,458 | -0.94(-1.38%) |
Oct 29, 2013 | 67.23 | 67.87 | 66.84 | 67.78 | 1,035,494 | +0.72(+1.07%) |
Oct 28, 2013 | 67.48 | 67.58 | 66.97 | 67.06 | 1,314,486 | -0.54(-0.80%) |
Oct 25, 2013 | 67.46 | 67.62 | 66.57 | 67.60 | 1,598,603 | +0.20(+0.30%) |
Oct 24, 2013 | 67.37 | 67.57 | 66.43 | 67.40 | 1,763,710 | +0.17(+0.25%) |
Oct 23, 2013 | 67.96 | 68.24 | 67.09 | 67.23 | 1,653,822 | -0.81(-1.19%) |
Oct 22, 2013 | 67.75 | 68.68 | 67.32 | 68.04 | 2,467,455 | +0.51(+0.75%) |
Oct 21, 2013 | 66.75 | 67.57 | 66.31 | 67.53 | 2,331,118 | +0.93(+1.39%) |
Oct 18, 2013 | 66.47 | 68.08 | 65.07 | 66.60 | 6,005,447 | +3.32(+5.24%) |
Oct 17, 2013 | 62.87 | 63.39 | 62.68 | 63.29 | 5,843,324 | +0.17(+0.27%) |
Oct 16, 2013 | 64.26 | 64.59 | 62.75 | 63.12 | 3,678,072 | -1.27(-1.97%) |
Oct 15, 2013 | 65.09 | 65.23 | 64.15 | 64.38 | 1,293,117 | -1.06(-1.61%) |
Oct 14, 2013 | 65.03 | 65.64 | 64.41 | 65.44 | 1,264,350 | -0.06(-0.09%) |
Oct 11, 2013 | 64.28 | 65.61 | 64.13 | 65.50 | 1,259,758 | +1.11(+1.72%) |
Oct 10, 2013 | 63.31 | 64.45 | 63.17 | 64.39 | 1,770,623 | +1.86(+2.98%) |
Oct 09, 2013 | 62.74 | 62.88 | 61.55 | 62.53 | 2,008,871 | -0.06(-0.10%) |
Oct 08, 2013 | 63.99 | 64.34 | 62.44 | 62.59 | 2,270,009 | -1.43(-2.24%) |
Oct 07, 2013 | 65.22 | 65.24 | 64.01 | 64.02 | 1,364,306 | -1.82(-2.77%) |
Oct 04, 2013 | 64.67 | 66.06 | 64.50 | 65.85 | 1,464,545 | +1.14(+1.76%) |
Oct 03, 2013 | 64.88 | 65.12 | 63.86 | 64.71 | 1,495,052 | -0.23(-0.35%) |
Oct 02, 2013 | 64.62 | 64.95 | 64.23 | 64.94 | 1,403,350 | +0.01(+0.02%) |
Oct 01, 2013 | 64.98 | 65.31 | 64.53 | 64.93 | 974,848 | -0.25(-0.38%) |
Sep 27, 2013 | 64.96 | 65.73 | 64.94 | 65.18 | 942,432 | -0.20(-0.30%) |
Sep 26, 2013 | 65.72 | 65.79 | 65.11 | 65.38 | 1,077,446 | -0.28(-0.42%) |
Sep 25, 2013 | 65.50 | 66.01 | 65.29 | 65.66 | 1,569,332 | +0.09(+0.14%) |
Sep 24, 2013 | 64.45 | 66.37 | 64.45 | 65.57 | 2,242,689 | +1.02(+1.57%) |
Sep 23, 2013 | 65.23 | 65.35 | 64.15 | 64.55 | 1,121,833 | -0.71(-1.08%) |
Sep 20, 2013 | 65.05 | 65.79 | 65.00 | 65.26 | 3,933,896 | +0.09(+0.14%) |
Sep 19, 2013 | 65.24 | 65.63 | 65.10 | 65.17 | 1,535,494 | +0.29(+0.45%) |
Sep 18, 2013 | 64.45 | 65.32 | 63.82 | 64.88 | 1,500,232 | +0.39(+0.60%) |
Sep 17, 2013 | 64.21 | 64.58 | 63.95 | 64.49 | 963,348 | +0.20(+0.31%) |
Sep 16, 2013 | 64.50 | 64.35 | 63.84 | 64.29 | 1,574,700 | +0.97(+1.53%) |
Sep 13, 2013 | 63.14 | 63.48 | 63.06 | 63.33 | 823,292 | +0.34(+0.54%) |
Sep 12, 2013 | 63.61 | 64.12 | 62.98 | 62.99 | 1,559,171 | -0.65(-1.02%) |
Sep 11, 2013 | 64.66 | 64.66 | 63.27 | 63.63 | 1,996,039 | -0.94(-1.45%) |
Sep 10, 2013 | 62.73 | 64.62 | 62.72 | 64.57 | 2,513,674 | +2.44(+3.93%) |
Sep 09, 2013 | 61.77 | 62.38 | 61.53 | 62.13 | 1,501,913 | +0.59(+0.96%) |
Sep 06, 2013 | 61.56 | 62.26 | 60.74 | 61.54 | 1,598,324 | +0.13(+0.21%) |
Sep 05, 2013 | 61.40 | 61.77 | 61.06 | 61.41 | 1,749,135 | +0.08(+0.13%) |
Sep 04, 2013 | 60.28 | 61.34 | 60.16 | 61.33 | 1,873,479 | +1.03(+1.70%) |