Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 68.59 | 69.09 | 68.54 | 68.80 | 1,547,871 | +0.36(+0.53%) |
Nov 27, 2013 | 68.71 | 69.42 | 68.36 | 68.44 | 1,940,080 | -0.03(-0.05%) |
Nov 26, 2013 | 69.09 | 69.33 | 68.45 | 68.47 | 2,690,741 | -0.69(-0.99%) |
Nov 25, 2013 | 69.06 | 69.54 | 68.85 | 69.16 | 3,206,272 | -0.07(-0.11%) |
Nov 22, 2013 | 68.47 | 69.49 | 68.37 | 69.23 | 4,318,147 | +0.75(+1.10%) |
Nov 21, 2013 | 69.15 | 69.26 | 67.95 | 68.48 | 5,949,049 | -0.55(-0.79%) |
Nov 20, 2013 | 69.67 | 69.82 | 68.75 | 69.03 | 10,648,071 | +1.40(+2.06%) |
Nov 19, 2013 | 68.11 | 68.16 | 66.99 | 67.63 | 6,555,906 | -0.69(-1.02%) |
Nov 18, 2013 | 67.97 | 68.89 | 67.80 | 68.33 | 5,494,059 | +0.68(+1.00%) |
Nov 15, 2013 | 67.91 | 68.12 | 67.62 | 67.65 | 5,802,169 | -0.02(-0.02%) |
Nov 14, 2013 | 67.90 | 67.99 | 67.35 | 67.67 | 2,996,407 | +0.01(+0.01%) |
Nov 13, 2013 | 66.63 | 67.67 | 66.63 | 67.66 | 2,916,527 | +0.59(+0.88%) |
Nov 12, 2013 | 66.64 | 67.12 | 66.55 | 67.07 | 3,206,305 | +0.21(+0.32%) |
Nov 11, 2013 | 66.54 | 67.01 | 66.42 | 66.86 | 3,135,817 | +0.29(+0.44%) |
Nov 08, 2013 | 66.47 | 67.12 | 65.96 | 66.56 | 6,845,825 | -0.05(-0.07%) |
Nov 07, 2013 | 66.72 | 67.21 | 66.54 | 66.61 | 4,378,917 | -0.20(-0.29%) |
Nov 06, 2013 | 66.85 | 67.29 | 66.78 | 66.81 | 4,616,613 | +0.00(+0.00%) |
Nov 05, 2013 | 66.60 | 67.05 | 66.46 | 66.81 | 3,038,800 | +0.01(+0.01%) |
Nov 04, 2013 | 67.04 | 67.16 | 66.64 | 66.80 | 2,763,154 | +0.12(+0.18%) |
Nov 01, 2013 | 66.84 | 66.91 | 66.38 | 66.68 | 3,877,227 | -0.16(-0.24%) |
Oct 31, 2013 | 67.22 | 67.78 | 66.84 | 66.84 | 3,543,057 | -0.30(-0.45%) |
Oct 30, 2013 | 67.63 | 67.75 | 67.03 | 67.14 | 3,663,410 | -0.36(-0.53%) |
Oct 29, 2013 | 68.05 | 68.07 | 67.22 | 67.50 | 3,704,596 | -0.67(-0.98%) |
Oct 28, 2013 | 68.18 | 68.61 | 68.03 | 68.17 | 2,286,630 | -0.07(-0.10%) |
Oct 25, 2013 | 68.50 | 68.60 | 67.70 | 68.24 | 3,397,463 | -0.60(-0.87%) |
Oct 24, 2013 | 68.96 | 69.05 | 68.47 | 68.83 | 1,975,320 | +0.16(+0.24%) |
Oct 23, 2013 | 68.12 | 69.01 | 68.08 | 68.67 | 3,144,972 | -0.38(-0.54%) |
Oct 22, 2013 | 69.05 | 69.22 | 68.73 | 69.05 | 2,924,832 | +0.30(+0.44%) |
Oct 21, 2013 | 68.88 | 69.07 | 68.44 | 68.74 | 2,482,782 | -0.02(-0.02%) |
Oct 18, 2013 | 68.42 | 69.03 | 68.16 | 68.76 | 3,433,746 | +0.44(+0.65%) |
Oct 17, 2013 | 67.66 | 68.58 | 67.61 | 68.32 | 2,735,475 | +0.56(+0.82%) |
Oct 16, 2013 | 67.89 | 67.89 | 67.31 | 67.76 | 3,354,002 | +0.50(+0.74%) |
Oct 15, 2013 | 67.74 | 68.37 | 67.10 | 67.26 | 3,722,303 | -0.60(-0.89%) |
Oct 14, 2013 | 66.85 | 67.98 | 66.76 | 67.87 | 4,411,714 | +0.65(+0.96%) |
Oct 11, 2013 | 67.48 | 67.62 | 66.89 | 67.22 | 4,693,691 | -0.50(-0.74%) |
Oct 10, 2013 | 68.13 | 68.16 | 67.24 | 67.72 | 4,424,223 | +0.26(+0.39%) |
Oct 09, 2013 | 67.12 | 68.08 | 67.04 | 67.46 | 3,648,507 | +0.32(+0.47%) |
Oct 08, 2013 | 67.49 | 68.11 | 67.11 | 67.14 | 2,933,461 | -0.20(-0.30%) |
Oct 07, 2013 | 66.92 | 67.67 | 66.92 | 67.35 | 2,236,125 | -0.07(-0.11%) |
Oct 04, 2013 | 67.15 | 67.53 | 66.89 | 67.42 | 3,773,530 | +0.38(+0.56%) |
Oct 03, 2013 | 67.03 | 67.52 | 66.89 | 67.04 | 4,175,773 | -0.17(-0.26%) |
Oct 02, 2013 | 66.82 | 67.55 | 66.73 | 67.22 | 3,061,475 | +0.07(+0.10%) |
Oct 01, 2013 | 66.36 | 67.28 | 66.31 | 67.15 | 3,615,004 | +0.68(+1.02%) |
Sep 30, 2013 | 66.75 | 67.37 | 66.31 | 66.47 | 4,727,205 | -0.80(-1.19%) |
Sep 27, 2013 | 67.44 | 67.88 | 66.91 | 67.27 | 4,006,583 | -0.58(-0.85%) |
Sep 26, 2013 | 69.02 | 69.19 | 67.53 | 67.85 | 4,153,539 | -0.86(-1.25%) |
Sep 25, 2013 | 68.53 | 69.19 | 68.41 | 68.71 | 3,172,663 | +0.31(+0.45%) |
Sep 24, 2013 | 68.30 | 68.90 | 68.06 | 68.40 | 2,671,803 | +0.20(+0.30%) |
Sep 23, 2013 | 68.05 | 68.34 | 67.70 | 68.20 | 2,796,198 | +0.15(+0.23%) |
Sep 20, 2013 | 69.08 | 69.15 | 67.89 | 68.04 | 4,685,713 | -1.04(-1.50%) |
Sep 19, 2013 | 68.79 | 69.28 | 68.73 | 69.08 | 2,561,373 | +0.48(+0.70%) |
Sep 18, 2013 | 67.70 | 68.82 | 67.48 | 68.60 | 3,588,345 | +0.65(+0.96%) |
Sep 17, 2013 | 67.97 | 68.13 | 67.77 | 67.96 | 1,913,419 | +0.14(+0.20%) |
Sep 16, 2013 | 67.80 | 68.00 | 67.46 | 67.82 | 4,515,594 | +0.85(+1.27%) |
Sep 13, 2013 | 67.75 | 67.80 | 66.93 | 66.97 | 4,863,809 | -0.57(-0.84%) |
Sep 12, 2013 | 68.39 | 68.45 | 67.36 | 67.53 | 4,807,098 | -0.91(-1.33%) |
Sep 11, 2013 | 68.30 | 68.74 | 67.92 | 68.44 | 2,560,992 | +0.11(+0.15%) |
Sep 10, 2013 | 68.56 | 68.94 | 68.28 | 68.34 | 2,800,952 | +0.24(+0.36%) |
Sep 09, 2013 | 67.38 | 68.60 | 67.38 | 68.09 | 3,115,029 | +1.03(+1.54%) |
Sep 06, 2013 | 67.09 | 67.70 | 66.69 | 67.06 | 3,378,862 | +0.05(+0.07%) |
Sep 05, 2013 | 68.09 | 68.21 | 66.96 | 67.01 | 4,960,039 | -1.57(-2.28%) |
Sep 04, 2013 | 68.24 | 68.95 | 68.19 | 68.58 | 2,762,402 | +0.34(+0.50%) |