Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 63.51 | 64.51 | 62.75 | 63.81 | 1,676,682 | +0.34(+0.53%) |
Nov 27, 2013 | 66.09 | 66.28 | 62.30 | 63.47 | 5,720,121 | -3.01(-4.52%) |
Nov 26, 2013 | 66.32 | 66.93 | 65.68 | 66.48 | 1,956,105 | +0.22(+0.33%) |
Nov 25, 2013 | 66.91 | 66.91 | 65.32 | 66.26 | 1,522,955 | -0.58(-0.87%) |
Nov 22, 2013 | 67.73 | 67.88 | 66.62 | 66.84 | 1,973,713 | -0.36(-0.54%) |
Nov 21, 2013 | 66.54 | 67.80 | 66.50 | 67.21 | 1,564,182 | +1.03(+1.55%) |
Nov 20, 2013 | 66.75 | 67.08 | 65.85 | 66.18 | 1,596,932 | -0.14(-0.21%) |
Nov 19, 2013 | 66.42 | 67.00 | 65.76 | 66.32 | 2,257,300 | -0.16(-0.25%) |
Nov 18, 2013 | 68.18 | 68.38 | 66.22 | 66.48 | 2,762,416 | -1.59(-2.34%) |
Nov 15, 2013 | 67.46 | 68.10 | 67.17 | 68.07 | 1,515,866 | +0.66(+0.98%) |
Nov 14, 2013 | 67.29 | 67.57 | 66.75 | 67.41 | 1,792,121 | +0.46(+0.69%) |
Nov 12, 2013 | 68.35 | 68.36 | 66.85 | 66.94 | 1,785,281 | -1.38(-2.02%) |
Nov 11, 2013 | 68.63 | 69.01 | 68.02 | 68.32 | 1,027,580 | -0.35(-0.52%) |
Nov 08, 2013 | 66.04 | 68.76 | 66.04 | 68.68 | 2,732,435 | +2.68(+4.06%) |
Nov 07, 2013 | 68.10 | 68.22 | 65.55 | 66.00 | 4,061,830 | -1.76(-2.60%) |
Nov 06, 2013 | 68.28 | 69.01 | 67.23 | 67.76 | 1,890,418 | -0.38(-0.56%) |
Nov 05, 2013 | 68.78 | 69.07 | 67.88 | 68.14 | 1,749,778 | -1.02(-1.47%) |
Nov 04, 2013 | 68.72 | 69.88 | 68.61 | 69.16 | 2,037,215 | +0.85(+1.25%) |
Nov 01, 2013 | 68.23 | 68.56 | 66.76 | 68.30 | 1,969,135 | +0.24(+0.35%) |
Oct 31, 2013 | 69.04 | 69.20 | 67.80 | 68.07 | 2,212,263 | -0.93(-1.34%) |
Oct 30, 2013 | 69.94 | 70.74 | 68.26 | 68.99 | 1,869,292 | -0.94(-1.35%) |
Oct 29, 2013 | 69.43 | 70.12 | 69.37 | 69.94 | 1,835,811 | +0.53(+0.77%) |
Oct 28, 2013 | 69.27 | 69.86 | 68.86 | 69.40 | 2,576,042 | +0.03(+0.04%) |
Oct 25, 2013 | 68.61 | 69.46 | 67.95 | 69.38 | 3,776,182 | +1.80(+2.67%) |
Oct 24, 2013 | 64.83 | 69.45 | 64.42 | 67.57 | 4,233,417 | +2.85(+4.40%) |
Oct 23, 2013 | 66.09 | 66.32 | 63.99 | 64.72 | 3,008,757 | -1.72(-2.59%) |
Oct 22, 2013 | 65.98 | 66.99 | 65.74 | 66.45 | 3,383,699 | +0.83(+1.27%) |
Oct 21, 2013 | 65.56 | 66.27 | 65.21 | 65.61 | 2,124,624 | -0.18(-0.28%) |
Oct 18, 2013 | 64.60 | 65.84 | 64.23 | 65.79 | 2,478,014 | +1.66(+2.59%) |
Oct 17, 2013 | 63.45 | 64.18 | 63.35 | 64.13 | 1,808,813 | +0.47(+0.74%) |
Oct 16, 2013 | 62.43 | 63.74 | 62.29 | 63.66 | 2,119,486 | +1.72(+2.78%) |
Oct 15, 2013 | 61.62 | 62.63 | 61.26 | 61.94 | 3,087,895 | +0.83(+1.35%) |
Oct 14, 2013 | 60.32 | 61.14 | 60.08 | 61.12 | 1,410,591 | +0.36(+0.60%) |
Oct 11, 2013 | 60.00 | 61.12 | 59.74 | 60.75 | 1,163,224 | +0.50(+0.83%) |
Oct 10, 2013 | 59.41 | 60.25 | 59.07 | 60.25 | 1,605,587 | +1.50(+2.55%) |
Oct 09, 2013 | 59.22 | 59.51 | 58.36 | 58.76 | 1,252,404 | -0.41(-0.69%) |
Oct 08, 2013 | 60.22 | 60.67 | 59.14 | 59.17 | 1,031,451 | -1.02(-1.69%) |
Oct 07, 2013 | 60.20 | 61.17 | 60.07 | 60.18 | 1,406,950 | -0.78(-1.28%) |
Oct 04, 2013 | 60.35 | 61.45 | 59.93 | 60.96 | 1,475,689 | +0.78(+1.30%) |
Oct 03, 2013 | 61.02 | 61.12 | 59.51 | 60.18 | 2,273,565 | -1.32(-2.15%) |
Oct 02, 2013 | 61.32 | 61.65 | 60.56 | 61.51 | 1,530,105 | -0.15(-0.24%) |
Oct 01, 2013 | 60.81 | 61.66 | 60.71 | 61.65 | 2,300,296 | +0.89(+1.46%) |
Sep 30, 2013 | 60.13 | 61.02 | 59.94 | 60.76 | 1,335,610 | +0.00(+0.00%) |
Sep 27, 2013 | 60.86 | 61.02 | 60.34 | 60.76 | 1,007,258 | -0.28(-0.46%) |
Sep 26, 2013 | 60.96 | 61.07 | 60.24 | 61.04 | 1,486,341 | +0.27(+0.45%) |
Sep 25, 2013 | 61.01 | 61.38 | 60.57 | 60.77 | 1,344,869 | -0.11(-0.18%) |
Sep 24, 2013 | 60.63 | 61.52 | 60.44 | 60.88 | 1,194,697 | +0.12(+0.19%) |
Sep 23, 2013 | 60.92 | 61.07 | 60.32 | 60.76 | 858,113 | -0.25(-0.42%) |
Sep 20, 2013 | 61.20 | 61.42 | 60.69 | 61.02 | 1,906,387 | -0.14(-0.22%) |
Sep 19, 2013 | 61.54 | 62.05 | 61.05 | 61.15 | 1,375,954 | -0.30(-0.49%) |
Sep 18, 2013 | 59.94 | 61.62 | 59.68 | 61.45 | 1,502,665 | +1.51(+2.53%) |
Sep 17, 2013 | 59.65 | 60.11 | 59.40 | 59.94 | 1,370,840 | +0.18(+0.30%) |
Sep 16, 2013 | 60.79 | 60.32 | 59.54 | 59.76 | 1,739,164 | -0.56(-0.93%) |
Sep 13, 2013 | 60.53 | 60.82 | 60.20 | 60.32 | 1,777,630 | -0.21(-0.34%) |
Sep 12, 2013 | 59.97 | 60.99 | 59.94 | 60.53 | 2,355,020 | +0.53(+0.88%) |
Sep 11, 2013 | 59.39 | 60.02 | 59.10 | 60.00 | 2,115,840 | +1.01(+1.71%) |
Sep 10, 2013 | 58.40 | 59.02 | 57.91 | 58.99 | 2,384,802 | +0.84(+1.45%) |
Sep 09, 2013 | 57.29 | 58.17 | 57.16 | 58.15 | 1,828,487 | +1.11(+1.94%) |
Sep 06, 2013 | 57.22 | 57.87 | 56.79 | 57.04 | 1,651,402 | +0.01(+0.02%) |
Sep 05, 2013 | 56.90 | 57.33 | 56.69 | 57.03 | 1,152,486 | +0.25(+0.45%) |
Sep 04, 2013 | 56.31 | 56.94 | 56.05 | 56.78 | 1,157,333 | +0.40(+0.71%) |