Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 65.10 | 65.32 | 64.83 | 64.95 | 48,042 | -0.02(-0.03%) |
Nov 27, 2013 | 65.02 | 65.10 | 64.86 | 64.96 | 251,725 | +0.07(+0.12%) |
Nov 26, 2013 | 64.97 | 65.04 | 64.69 | 64.89 | 227,602 | -0.12(-0.19%) |
Nov 25, 2013 | 65.45 | 65.46 | 64.86 | 65.01 | 150,577 | -0.42(-0.63%) |
Nov 22, 2013 | 65.01 | 65.45 | 64.86 | 65.43 | 76,787 | +0.37(+0.57%) |
Nov 21, 2013 | 64.80 | 65.08 | 64.70 | 65.06 | 39,840 | +0.52(+0.81%) |
Nov 20, 2013 | 65.09 | 65.19 | 64.43 | 64.53 | 112,351 | +0.47(+0.74%) |
Nov 19, 2013 | 65.28 | 65.39 | 64.06 | 64.06 | 236,879 | -1.20(-1.83%) |
Nov 18, 2013 | 65.85 | 65.87 | 65.16 | 65.26 | 247,068 | -0.52(-0.78%) |
Nov 15, 2013 | 65.50 | 65.80 | 65.50 | 65.77 | 125,285 | +0.33(+0.51%) |
Nov 14, 2013 | 65.11 | 65.44 | 64.93 | 65.44 | 147,182 | +0.51(+0.78%) |
Nov 13, 2013 | 64.20 | 64.93 | 64.15 | 64.93 | 87,964 | +0.40(+0.62%) |
Nov 12, 2013 | 64.64 | 64.67 | 64.37 | 64.53 | 41,812 | -0.18(-0.28%) |
Nov 11, 2013 | 64.83 | 64.83 | 64.50 | 64.72 | 92,391 | -0.07(-0.12%) |
Nov 08, 2013 | 63.63 | 64.79 | 63.58 | 64.79 | 112,042 | +1.25(+1.96%) |
Nov 07, 2013 | 64.46 | 64.53 | 63.49 | 63.54 | 186,495 | -0.85(-1.32%) |
Nov 06, 2013 | 64.25 | 64.56 | 64.16 | 64.39 | 63,007 | +0.39(+0.61%) |
Nov 05, 2013 | 64.13 | 64.14 | 63.69 | 64.00 | 111,860 | -0.34(-0.53%) |
Nov 04, 2013 | 64.13 | 64.34 | 64.02 | 64.34 | 1,030,860 | +0.32(+0.49%) |
Nov 01, 2013 | 64.06 | 64.31 | 63.63 | 64.03 | 236,973 | -0.08(-0.13%) |
Oct 31, 2013 | 64.08 | 64.55 | 64.08 | 64.11 | 1,184,764 | -0.13(-0.21%) |
Oct 30, 2013 | 64.63 | 65.02 | 63.82 | 64.24 | 180,732 | -0.30(-0.46%) |
Oct 29, 2013 | 64.32 | 64.61 | 64.16 | 64.54 | 2,127,969 | +0.16(+0.25%) |
Oct 28, 2013 | 64.52 | 64.81 | 64.26 | 64.38 | 408,068 | -0.34(-0.53%) |
Oct 25, 2013 | 64.79 | 64.79 | 64.15 | 64.72 | 528,204 | -0.02(-0.03%) |
Oct 24, 2013 | 64.50 | 64.80 | 64.24 | 64.74 | 88,660 | +0.22(+0.35%) |
Oct 23, 2013 | 64.62 | 64.63 | 64.31 | 64.52 | 267,095 | -0.27(-0.42%) |
Oct 22, 2013 | 64.37 | 64.96 | 64.31 | 64.79 | 974,095 | +0.81(+1.27%) |
Oct 21, 2013 | 63.98 | 64.13 | 63.76 | 63.98 | 130,909 | +0.05(+0.08%) |
Oct 18, 2013 | 63.90 | 64.08 | 63.66 | 63.93 | 127,704 | +0.28(+0.44%) |
Oct 17, 2013 | 62.96 | 63.79 | 62.96 | 63.64 | 836,971 | +0.71(+1.14%) |
Oct 16, 2013 | 62.65 | 63.05 | 62.51 | 62.93 | 3,930,946 | +0.60(+0.96%) |
Oct 15, 2013 | 62.42 | 62.74 | 62.20 | 62.33 | 348,606 | -0.20(-0.32%) |
Oct 14, 2013 | 61.96 | 62.67 | 61.91 | 62.53 | 216,397 | +0.18(+0.29%) |
Oct 11, 2013 | 61.80 | 62.38 | 61.71 | 62.35 | 1,343,135 | +0.47(+0.77%) |
Oct 10, 2013 | 61.37 | 62.02 | 61.32 | 61.87 | 1,572,884 | +1.20(+1.97%) |
Oct 09, 2013 | 60.61 | 60.97 | 60.16 | 60.68 | 160,967 | +0.08(+0.14%) |
Oct 08, 2013 | 61.48 | 61.58 | 60.53 | 60.60 | 1,958,265 | -0.93(-1.51%) |
Oct 07, 2013 | 61.47 | 62.10 | 61.47 | 61.53 | 1,705,911 | -0.74(-1.19%) |
Oct 04, 2013 | 61.45 | 62.31 | 61.25 | 62.26 | 255,282 | +0.88(+1.43%) |
Oct 03, 2013 | 61.62 | 61.75 | 60.91 | 61.38 | 295,227 | -0.45(-0.73%) |
Oct 02, 2013 | 61.34 | 61.87 | 61.18 | 61.83 | 540,352 | +0.12(+0.19%) |
Oct 01, 2013 | 61.51 | 61.75 | 61.16 | 61.72 | 1,180,477 | +0.27(+0.43%) |
Sep 30, 2013 | 60.81 | 61.53 | 60.81 | 61.45 | 212,081 | -0.16(-0.26%) |
Sep 27, 2013 | 61.96 | 61.99 | 61.53 | 61.61 | 83,644 | -0.72(-1.16%) |
Sep 26, 2013 | 62.01 | 62.56 | 62.00 | 62.33 | 194,608 | +0.52(+0.85%) |
Sep 25, 2013 | 61.74 | 62.14 | 61.74 | 61.81 | 45,761 | +0.11(+0.18%) |
Sep 24, 2013 | 61.77 | 62.14 | 61.53 | 61.70 | 56,398 | -0.04(-0.07%) |
Sep 23, 2013 | 62.02 | 62.23 | 61.71 | 61.74 | 101,546 | -0.39(-0.63%) |
Sep 20, 2013 | 63.13 | 63.13 | 62.13 | 62.13 | 389,035 | -0.85(-1.35%) |
Sep 19, 2013 | 63.12 | 63.56 | 62.83 | 62.98 | 425,072 | -0.15(-0.24%) |
Sep 18, 2013 | 61.83 | 63.26 | 61.65 | 63.13 | 292,156 | +1.30(+2.10%) |
Sep 17, 2013 | 61.88 | 61.98 | 61.69 | 61.83 | 201,331 | +0.04(+0.07%) |
Sep 16, 2013 | 61.89 | 62.08 | 61.69 | 61.79 | 848,696 | +0.61(+1.00%) |
Sep 13, 2013 | 60.82 | 61.26 | 60.82 | 61.18 | 52,919 | +0.37(+0.61%) |
Sep 12, 2013 | 60.91 | 61.44 | 60.75 | 60.81 | 108,095 | -0.68(-1.10%) |
Sep 11, 2013 | 61.12 | 61.49 | 60.79 | 61.49 | 138,840 | +0.41(+0.66%) |
Sep 10, 2013 | 60.76 | 61.30 | 60.76 | 61.08 | 215,336 | +0.50(+0.82%) |
Sep 09, 2013 | 59.71 | 60.61 | 59.71 | 60.58 | 186,641 | +0.92(+1.54%) |
Sep 06, 2013 | 59.91 | 60.13 | 59.48 | 59.67 | 172,105 | -0.05(-0.08%) |
Sep 05, 2013 | 59.57 | 59.87 | 59.48 | 59.72 | 150,931 | +0.22(+0.36%) |
Sep 04, 2013 | 58.90 | 59.57 | 58.79 | 59.50 | 639,653 | +0.49(+0.83%) |