Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 64.78 | 64.92 | 64.50 | 64.65 | 4,319,322 | +0.06(+0.10%) |
Nov 27, 2013 | 64.29 | 64.64 | 64.15 | 64.59 | 6,031,002 | +0.20(+0.31%) |
Nov 26, 2013 | 64.20 | 64.39 | 63.94 | 64.39 | 6,870,588 | +0.20(+0.31%) |
Nov 25, 2013 | 63.90 | 64.30 | 63.78 | 64.19 | 7,104,963 | +0.49(+0.78%) |
Nov 22, 2013 | 62.95 | 63.74 | 62.85 | 63.70 | 6,037,682 | +0.76(+1.20%) |
Nov 21, 2013 | 62.84 | 63.21 | 62.69 | 62.94 | 4,812,717 | -0.03(-0.05%) |
Nov 20, 2013 | 63.30 | 63.36 | 62.64 | 62.97 | 5,633,778 | -0.28(-0.44%) |
Nov 19, 2013 | 63.29 | 63.33 | 62.95 | 63.25 | 5,570,925 | +0.02(+0.04%) |
Nov 18, 2013 | 63.23 | 63.30 | 62.98 | 63.22 | 7,451,399 | +0.00(+0.00%) |
Nov 15, 2013 | 62.99 | 63.28 | 62.85 | 63.22 | 7,413,947 | +0.11(+0.18%) |
Nov 14, 2013 | 62.05 | 63.47 | 62.00 | 63.11 | 11,644,412 | +0.14(+0.23%) |
Nov 13, 2013 | 62.59 | 63.04 | 62.53 | 62.97 | 10,376,067 | +0.15(+0.24%) |
Nov 12, 2013 | 62.93 | 63.03 | 62.45 | 62.82 | 6,598,405 | -0.24(-0.38%) |
Nov 11, 2013 | 62.14 | 63.10 | 62.08 | 63.06 | 9,296,748 | +0.84(+1.35%) |
Nov 08, 2013 | 61.84 | 62.22 | 61.29 | 62.22 | 7,259,692 | +0.36(+0.58%) |
Nov 07, 2013 | 62.40 | 62.43 | 61.64 | 61.86 | 10,454,851 | -0.52(-0.83%) |
Nov 06, 2013 | 61.96 | 62.47 | 61.69 | 62.38 | 6,050,600 | +0.59(+0.96%) |
Nov 05, 2013 | 61.30 | 61.94 | 61.23 | 61.79 | 6,347,144 | +0.07(+0.12%) |
Nov 04, 2013 | 61.63 | 61.97 | 61.61 | 61.72 | 5,894,246 | +0.21(+0.34%) |
Nov 01, 2013 | 61.43 | 61.77 | 61.13 | 61.51 | 6,410,460 | +0.26(+0.42%) |
Oct 31, 2013 | 61.36 | 61.57 | 61.13 | 61.25 | 5,734,051 | -0.13(-0.21%) |
Oct 30, 2013 | 61.67 | 61.87 | 61.10 | 61.38 | 5,770,603 | -0.12(-0.19%) |
Oct 29, 2013 | 61.65 | 61.96 | 61.25 | 61.50 | 9,304,150 | -0.06(-0.10%) |
Oct 28, 2013 | 60.78 | 61.62 | 60.69 | 61.56 | 8,704,796 | +0.85(+1.39%) |
Oct 25, 2013 | 60.95 | 61.26 | 60.48 | 60.72 | 8,096,682 | -0.27(-0.44%) |
Oct 24, 2013 | 60.68 | 61.06 | 60.51 | 60.99 | 7,310,369 | +0.41(+0.69%) |
Oct 23, 2013 | 60.80 | 60.93 | 60.50 | 60.58 | 7,296,234 | -0.34(-0.55%) |
Oct 22, 2013 | 60.20 | 61.05 | 60.02 | 60.91 | 8,662,595 | +0.93(+1.56%) |
Oct 21, 2013 | 60.43 | 60.51 | 59.71 | 59.98 | 6,666,865 | -0.45(-0.74%) |
Oct 18, 2013 | 60.50 | 60.60 | 60.24 | 60.42 | 8,506,168 | -0.06(-0.09%) |
Oct 17, 2013 | 60.25 | 60.75 | 57.22 | 60.48 | 8,011,351 | +0.14(+0.24%) |
Oct 16, 2013 | 59.71 | 60.35 | 59.51 | 60.34 | 7,319,580 | +0.98(+1.65%) |
Oct 15, 2013 | 59.40 | 60.15 | 59.05 | 59.35 | 11,253,563 | -0.25(-0.42%) |
Oct 14, 2013 | 59.33 | 59.63 | 58.86 | 59.60 | 7,397,701 | -0.11(-0.19%) |
Oct 11, 2013 | 59.55 | 59.72 | 58.92 | 59.71 | 8,180,988 | +0.02(+0.04%) |
Oct 10, 2013 | 58.64 | 59.75 | 58.48 | 59.69 | 9,539,555 | +1.43(+2.45%) |
Oct 09, 2013 | 58.12 | 58.53 | 57.92 | 58.26 | 8,100,377 | +0.08(+0.14%) |
Oct 08, 2013 | 57.34 | 58.41 | 57.30 | 58.18 | 11,484,294 | +0.82(+1.43%) |
Oct 07, 2013 | 57.80 | 57.80 | 57.12 | 57.36 | 8,577,855 | -0.74(-1.28%) |
Oct 04, 2013 | 58.27 | 58.56 | 58.09 | 58.10 | 7,201,764 | -0.29(-0.49%) |
Oct 03, 2013 | 58.68 | 58.68 | 58.22 | 58.39 | 8,995,986 | -0.45(-0.76%) |
Oct 02, 2013 | 58.57 | 58.84 | 58.29 | 58.84 | 9,208,337 | +0.10(+0.18%) |
Oct 01, 2013 | 58.95 | 58.97 | 58.52 | 58.73 | 7,096,923 | -0.30(-0.50%) |
Sep 30, 2013 | 59.28 | 59.54 | 58.85 | 59.03 | 8,432,290 | -0.32(-0.54%) |
Sep 27, 2013 | 59.36 | 59.43 | 59.11 | 59.35 | 5,281,818 | -0.21(-0.35%) |
Sep 26, 2013 | 59.68 | 59.84 | 59.23 | 59.55 | 6,330,136 | -0.02(-0.04%) |
Sep 25, 2013 | 60.58 | 60.61 | 58.71 | 59.58 | 18,756,534 | -0.88(-1.45%) |
Sep 24, 2013 | 60.97 | 61.24 | 60.40 | 60.46 | 8,377,531 | -0.53(-0.88%) |
Sep 23, 2013 | 60.17 | 61.00 | 60.02 | 60.99 | 6,913,580 | +0.47(+0.78%) |
Sep 20, 2013 | 60.91 | 61.01 | 60.52 | 60.52 | 11,095,582 | -0.30(-0.50%) |
Sep 19, 2013 | 61.05 | 61.08 | 60.35 | 60.82 | 8,878,652 | -0.17(-0.27%) |
Sep 18, 2013 | 59.98 | 61.08 | 59.78 | 60.99 | 8,616,337 | +1.01(+1.69%) |
Sep 17, 2013 | 59.73 | 60.23 | 59.69 | 59.98 | 5,342,935 | +0.30(+0.49%) |
Sep 16, 2013 | 59.83 | 60.00 | 59.61 | 59.68 | 5,270,838 | +0.34(+0.56%) |
Sep 13, 2013 | 59.16 | 59.38 | 59.04 | 59.35 | 5,037,525 | +0.36(+0.61%) |
Sep 12, 2013 | 59.20 | 59.47 | 58.88 | 58.99 | 6,555,015 | -0.11(-0.19%) |
Sep 11, 2013 | 59.06 | 59.25 | 58.79 | 59.10 | 6,656,175 | +0.07(+0.12%) |
Sep 10, 2013 | 58.79 | 59.23 | 58.72 | 59.03 | 8,548,256 | +0.36(+0.61%) |
Sep 09, 2013 | 58.14 | 58.78 | 58.02 | 58.67 | 6,794,548 | +0.73(+1.27%) |
Sep 06, 2013 | 58.02 | 58.39 | 57.61 | 57.93 | 7,255,103 | -0.06(-0.11%) |
Sep 05, 2013 | 58.13 | 58.64 | 57.96 | 58.00 | 5,857,991 | -0.19(-0.33%) |
Sep 04, 2013 | 58.02 | 58.36 | 57.82 | 58.19 | 5,844,952 | +0.18(+0.32%) |