Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 64.87 | 65.10 | 64.61 | 64.72 | 48,208 | -0.02(-0.03%) |
Nov 27, 2013 | 64.80 | 64.87 | 64.63 | 64.74 | 252,598 | +0.07(+0.12%) |
Nov 26, 2013 | 64.75 | 64.81 | 64.47 | 64.67 | 228,391 | -0.12(-0.19%) |
Nov 25, 2013 | 65.23 | 65.24 | 64.64 | 64.79 | 151,099 | -0.41(-0.63%) |
Nov 22, 2013 | 64.79 | 65.23 | 64.63 | 65.20 | 77,053 | +0.37(+0.57%) |
Nov 21, 2013 | 64.57 | 64.86 | 64.48 | 64.83 | 39,978 | +0.52(+0.81%) |
Nov 20, 2013 | 64.86 | 64.96 | 64.21 | 64.31 | 112,741 | +0.47(+0.74%) |
Nov 19, 2013 | 65.05 | 65.16 | 63.84 | 63.84 | 237,700 | -1.19(-1.83%) |
Nov 18, 2013 | 65.63 | 65.64 | 64.94 | 65.03 | 247,924 | -0.51(-0.78%) |
Nov 15, 2013 | 65.28 | 65.57 | 65.28 | 65.54 | 125,719 | +0.33(+0.51%) |
Nov 14, 2013 | 64.88 | 65.21 | 64.71 | 65.21 | 147,692 | +0.50(+0.78%) |
Nov 13, 2013 | 63.98 | 64.71 | 63.93 | 64.71 | 88,269 | +0.40(+0.62%) |
Nov 12, 2013 | 64.42 | 64.44 | 64.15 | 64.31 | 41,957 | -0.18(-0.28%) |
Nov 11, 2013 | 64.61 | 64.61 | 64.28 | 64.49 | 92,711 | -0.07(-0.12%) |
Nov 08, 2013 | 63.41 | 64.57 | 63.36 | 64.57 | 112,430 | +1.24(+1.96%) |
Nov 07, 2013 | 64.24 | 64.31 | 63.27 | 63.32 | 187,142 | -0.84(-1.32%) |
Nov 06, 2013 | 64.03 | 64.33 | 63.94 | 64.17 | 63,226 | +0.39(+0.61%) |
Nov 05, 2013 | 63.91 | 63.92 | 63.47 | 63.78 | 112,248 | -0.34(-0.53%) |
Nov 04, 2013 | 63.91 | 64.12 | 63.80 | 64.12 | 1,034,434 | +0.31(+0.49%) |
Nov 01, 2013 | 63.84 | 64.09 | 63.41 | 63.80 | 237,794 | -0.08(-0.13%) |
Oct 31, 2013 | 63.86 | 64.33 | 63.85 | 63.89 | 1,188,872 | -0.13(-0.21%) |
Oct 30, 2013 | 64.41 | 64.80 | 63.60 | 64.02 | 181,359 | -0.30(-0.46%) |
Oct 29, 2013 | 64.10 | 64.38 | 63.94 | 64.32 | 2,135,346 | +0.16(+0.25%) |
Oct 28, 2013 | 64.29 | 64.58 | 64.04 | 64.16 | 409,483 | -0.34(-0.53%) |
Oct 25, 2013 | 64.57 | 64.57 | 63.93 | 64.50 | 530,036 | -0.02(-0.03%) |
Oct 24, 2013 | 64.28 | 64.57 | 64.02 | 64.52 | 88,967 | +0.22(+0.35%) |
Oct 23, 2013 | 64.40 | 64.41 | 64.09 | 64.29 | 268,021 | -0.27(-0.42%) |
Oct 22, 2013 | 64.15 | 64.74 | 64.09 | 64.57 | 977,472 | +0.81(+1.27%) |
Oct 21, 2013 | 63.76 | 63.91 | 63.54 | 63.76 | 131,363 | +0.05(+0.08%) |
Oct 18, 2013 | 63.68 | 63.86 | 63.44 | 63.71 | 128,147 | +0.28(+0.44%) |
Oct 17, 2013 | 62.75 | 63.57 | 62.75 | 63.42 | 839,872 | +0.71(+1.14%) |
Oct 16, 2013 | 62.43 | 62.84 | 62.30 | 62.71 | 3,944,574 | +0.60(+0.96%) |
Oct 15, 2013 | 62.21 | 62.52 | 61.98 | 62.12 | 349,814 | -0.20(-0.32%) |
Oct 14, 2013 | 61.74 | 62.46 | 61.69 | 62.31 | 217,147 | +0.18(+0.29%) |
Oct 11, 2013 | 61.59 | 62.17 | 61.50 | 62.13 | 1,347,791 | +0.47(+0.77%) |
Oct 10, 2013 | 61.16 | 61.81 | 61.11 | 61.66 | 1,578,336 | +1.19(+1.97%) |
Oct 09, 2013 | 60.40 | 60.76 | 59.95 | 60.47 | 161,525 | +0.08(+0.14%) |
Oct 08, 2013 | 61.26 | 61.36 | 60.32 | 60.39 | 1,965,054 | -0.93(-1.51%) |
Oct 07, 2013 | 61.26 | 61.88 | 61.26 | 61.31 | 1,711,825 | -0.74(-1.19%) |
Oct 04, 2013 | 61.24 | 62.10 | 61.04 | 62.05 | 256,167 | +0.88(+1.43%) |
Oct 03, 2013 | 61.40 | 61.54 | 60.70 | 61.17 | 296,250 | -0.45(-0.73%) |
Oct 02, 2013 | 61.13 | 61.65 | 60.97 | 61.62 | 542,225 | +0.12(+0.19%) |
Oct 01, 2013 | 61.30 | 61.54 | 60.95 | 61.50 | 1,184,570 | +0.26(+0.43%) |
Sep 30, 2013 | 60.60 | 61.32 | 60.60 | 61.24 | 212,817 | -0.16(-0.26%) |
Sep 27, 2013 | 61.74 | 61.78 | 61.32 | 61.40 | 83,934 | -0.72(-1.16%) |
Sep 26, 2013 | 61.79 | 62.35 | 61.79 | 62.12 | 195,283 | +0.52(+0.85%) |
Sep 25, 2013 | 61.53 | 61.93 | 61.53 | 61.59 | 45,919 | +0.11(+0.17%) |
Sep 24, 2013 | 61.56 | 61.93 | 61.31 | 61.49 | 56,594 | -0.04(-0.07%) |
Sep 23, 2013 | 61.80 | 62.02 | 61.50 | 61.53 | 101,898 | -0.39(-0.63%) |
Sep 20, 2013 | 62.92 | 62.92 | 61.92 | 61.92 | 390,384 | -0.85(-1.35%) |
Sep 19, 2013 | 62.90 | 63.34 | 62.61 | 62.77 | 426,545 | -0.15(-0.24%) |
Sep 18, 2013 | 61.61 | 63.04 | 61.44 | 62.92 | 293,169 | +1.29(+2.10%) |
Sep 17, 2013 | 61.67 | 61.76 | 61.48 | 61.62 | 202,029 | +0.04(+0.07%) |
Sep 16, 2013 | 61.68 | 61.87 | 61.47 | 61.58 | 851,639 | +0.61(+1.00%) |
Sep 13, 2013 | 60.61 | 61.04 | 60.61 | 60.97 | 53,102 | +0.37(+0.61%) |
Sep 12, 2013 | 60.70 | 61.22 | 60.54 | 60.60 | 108,469 | -0.68(-1.10%) |
Sep 11, 2013 | 60.91 | 61.27 | 60.58 | 61.27 | 139,322 | +0.40(+0.66%) |
Sep 10, 2013 | 60.55 | 61.08 | 60.55 | 60.87 | 216,082 | +0.49(+0.82%) |
Sep 09, 2013 | 59.50 | 60.41 | 59.50 | 60.38 | 187,289 | +0.92(+1.54%) |
Sep 06, 2013 | 59.71 | 59.92 | 59.28 | 59.46 | 172,702 | -0.05(-0.08%) |
Sep 05, 2013 | 59.37 | 59.67 | 59.27 | 59.51 | 151,454 | +0.21(+0.36%) |
Sep 04, 2013 | 58.69 | 59.37 | 58.59 | 59.29 | 641,870 | +0.49(+0.83%) |