Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 63.53 | 63.93 | 63.33 | 63.36 | 4,293,818 | +0.01(+0.01%) |
Nov 27, 2013 | 63.10 | 63.42 | 62.93 | 63.35 | 6,938,749 | +0.24(+0.39%) |
Nov 26, 2013 | 63.00 | 63.54 | 62.91 | 63.11 | 11,871,649 | +0.47(+0.75%) |
Nov 25, 2013 | 62.29 | 62.87 | 62.29 | 62.64 | 6,997,392 | +0.45(+0.72%) |
Nov 22, 2013 | 62.52 | 62.69 | 61.88 | 62.19 | 9,913,561 | -0.51(-0.81%) |
Nov 21, 2013 | 62.88 | 62.88 | 62.33 | 62.70 | 7,153,455 | +0.06(+0.10%) |
Nov 20, 2013 | 63.41 | 63.41 | 62.35 | 62.64 | 9,206,876 | -0.49(-0.78%) |
Nov 19, 2013 | 64.58 | 64.62 | 63.04 | 63.13 | 15,557,317 | +0.56(+0.89%) |
Nov 18, 2013 | 62.84 | 63.20 | 62.20 | 62.58 | 10,960,190 | -0.28(-0.45%) |
Nov 15, 2013 | 61.92 | 62.91 | 61.71 | 62.86 | 13,259,719 | +0.86(+1.38%) |
Nov 14, 2013 | 61.37 | 62.32 | 61.31 | 62.00 | 8,663,917 | +1.05(+1.73%) |
Nov 13, 2013 | 59.45 | 61.02 | 59.45 | 60.95 | 8,971,926 | +1.12(+1.86%) |
Nov 12, 2013 | 59.57 | 60.16 | 59.47 | 59.84 | 8,440,096 | +0.64(+1.07%) |
Nov 11, 2013 | 59.12 | 59.43 | 58.85 | 59.20 | 7,329,058 | -0.09(-0.15%) |
Nov 08, 2013 | 59.13 | 59.47 | 58.74 | 59.29 | 11,750,979 | -0.16(-0.28%) |
Nov 07, 2013 | 60.34 | 60.63 | 59.43 | 59.45 | 6,865,502 | -0.57(-0.96%) |
Nov 06, 2013 | 60.26 | 60.31 | 59.62 | 60.02 | 6,448,924 | -0.18(-0.30%) |
Nov 05, 2013 | 60.31 | 60.32 | 59.75 | 60.20 | 7,661,581 | -0.27(-0.45%) |
Nov 04, 2013 | 60.62 | 60.81 | 60.17 | 60.48 | 4,973,643 | +0.01(+0.01%) |
Nov 01, 2013 | 61.25 | 61.29 | 60.35 | 60.47 | 9,139,218 | -0.71(-1.16%) |
Oct 31, 2013 | 61.26 | 61.62 | 60.89 | 61.18 | 9,613,821 | +0.01(+0.01%) |
Oct 30, 2013 | 61.01 | 61.74 | 60.89 | 61.17 | 9,223,718 | +0.30(+0.49%) |
Oct 29, 2013 | 60.05 | 60.91 | 60.00 | 60.87 | 9,227,106 | +1.13(+1.89%) |
Oct 28, 2013 | 59.81 | 60.01 | 59.54 | 59.74 | 9,793,576 | -0.15(-0.25%) |
Oct 25, 2013 | 60.13 | 60.17 | 59.70 | 59.89 | 7,567,922 | -0.42(-0.69%) |
Oct 24, 2013 | 59.24 | 60.35 | 59.23 | 60.31 | 10,072,821 | +1.34(+2.26%) |
Oct 23, 2013 | 58.55 | 59.23 | 58.52 | 58.97 | 7,035,485 | +0.17(+0.29%) |
Oct 22, 2013 | 58.94 | 59.01 | 58.59 | 58.80 | 8,705,948 | +0.19(+0.32%) |
Oct 21, 2013 | 58.59 | 58.75 | 58.24 | 58.61 | 9,614,983 | -0.05(-0.09%) |
Oct 18, 2013 | 59.11 | 59.30 | 57.92 | 58.66 | 18,250,568 | -0.82(-1.39%) |
Oct 17, 2013 | 58.52 | 59.54 | 58.52 | 59.49 | 9,135,829 | +0.63(+1.07%) |
Oct 16, 2013 | 59.25 | 59.37 | 58.57 | 58.86 | 16,369,942 | -0.19(-0.32%) |
Oct 15, 2013 | 59.80 | 59.88 | 58.98 | 59.05 | 8,457,626 | -0.92(-1.53%) |
Oct 14, 2013 | 59.49 | 60.10 | 59.37 | 59.97 | 5,244,221 | +0.02(+0.04%) |
Oct 11, 2013 | 59.26 | 60.19 | 59.24 | 59.95 | 8,831,610 | +0.64(+1.07%) |
Oct 10, 2013 | 58.94 | 59.31 | 58.70 | 59.31 | 7,757,203 | +1.08(+1.85%) |
Oct 09, 2013 | 58.40 | 58.63 | 58.04 | 58.23 | 8,676,836 | -0.10(-0.18%) |
Oct 08, 2013 | 58.92 | 59.12 | 58.26 | 58.33 | 11,455,844 | -0.68(-1.14%) |
Oct 07, 2013 | 59.22 | 59.58 | 58.98 | 59.01 | 6,469,815 | -0.51(-0.86%) |
Oct 04, 2013 | 59.54 | 59.89 | 59.29 | 59.52 | 6,187,070 | -0.08(-0.13%) |
Oct 03, 2013 | 60.01 | 60.35 | 59.31 | 59.60 | 8,885,961 | -0.35(-0.58%) |
Oct 02, 2013 | 59.58 | 59.99 | 59.25 | 59.95 | 6,490,632 | +0.05(+0.08%) |
Oct 01, 2013 | 59.60 | 60.02 | 59.41 | 59.90 | 5,579,762 | +0.32(+0.54%) |
Sep 30, 2013 | 59.05 | 59.76 | 58.88 | 59.58 | 7,962,102 | -0.09(-0.14%) |
Sep 27, 2013 | 59.42 | 59.77 | 59.21 | 59.66 | 5,170,316 | -0.09(-0.14%) |
Sep 26, 2013 | 59.40 | 60.02 | 59.40 | 59.75 | 4,834,876 | +0.43(+0.73%) |
Sep 25, 2013 | 59.60 | 59.94 | 59.11 | 59.32 | 8,637,013 | -0.41(-0.68%) |
Sep 24, 2013 | 59.54 | 60.31 | 59.36 | 59.73 | 6,749,289 | +0.10(+0.17%) |
Sep 23, 2013 | 60.05 | 60.29 | 59.51 | 59.62 | 7,930,382 | -0.86(-1.42%) |
Sep 20, 2013 | 61.90 | 61.90 | 60.48 | 60.48 | 18,030,560 | -1.19(-1.92%) |
Sep 19, 2013 | 61.14 | 61.83 | 60.98 | 61.67 | 9,794,541 | +0.90(+1.47%) |
Sep 18, 2013 | 59.51 | 61.25 | 59.18 | 60.77 | 13,470,576 | +1.23(+2.07%) |
Sep 17, 2013 | 59.41 | 59.81 | 59.36 | 59.54 | 8,675,348 | +0.20(+0.34%) |
Sep 16, 2013 | 59.84 | 59.88 | 59.07 | 59.33 | 10,261,131 | +0.34(+0.57%) |
Sep 13, 2013 | 59.17 | 59.23 | 58.78 | 58.99 | 6,223,802 | -0.23(-0.38%) |
Sep 12, 2013 | 59.05 | 59.49 | 58.88 | 59.22 | 8,746,170 | +0.28(+0.48%) |
Sep 11, 2013 | 58.64 | 58.99 | 58.25 | 58.94 | 8,199,922 | +0.35(+0.59%) |
Sep 10, 2013 | 58.09 | 58.63 | 57.92 | 58.59 | 8,193,178 | +0.80(+1.39%) |
Sep 09, 2013 | 57.32 | 57.96 | 57.26 | 57.79 | 7,276,134 | +0.69(+1.21%) |
Sep 06, 2013 | 57.77 | 57.78 | 56.72 | 57.10 | 12,692,529 | -0.23(-0.40%) |
Sep 05, 2013 | 58.18 | 58.29 | 57.21 | 57.33 | 13,973,701 | -0.90(-1.55%) |
Sep 04, 2013 | 58.11 | 58.52 | 57.92 | 58.23 | 10,482,038 | +0.19(+0.32%) |