Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 67.31 | 67.79 | 67.24 | 67.70 | 0 | +0.63(+0.94%) |
Nov 27, 2013 | 66.63 | 67.16 | 66.52 | 67.07 | 0 | +0.64(+0.96%) |
Nov 26, 2013 | 66.18 | 66.98 | 66.18 | 66.43 | 2,203,876 | +0.10(+0.15%) |
Nov 25, 2013 | 65.94 | 66.57 | 65.44 | 66.33 | 2,529,538 | +0.64(+0.97%) |
Nov 22, 2013 | 66.51 | 66.72 | 64.63 | 65.69 | 0 | -1.03(-1.54%) |
Nov 21, 2013 | 66.62 | 66.93 | 65.97 | 66.72 | 2,579,748 | +0.02(+0.03%) |
Nov 20, 2013 | 67.17 | 67.17 | 66.56 | 66.70 | 2,015,216 | -0.20(-0.30%) |
Nov 19, 2013 | 67.12 | 67.38 | 66.61 | 66.91 | 0 | -0.05(-0.07%) |
Nov 18, 2013 | 67.24 | 67.43 | 66.71 | 66.95 | 0 | -0.24(-0.35%) |
Nov 15, 2013 | 66.82 | 67.24 | 66.45 | 67.19 | 0 | +0.47(+0.70%) |
Nov 14, 2013 | 66.53 | 66.84 | 65.91 | 66.72 | 1,761,123 | +0.18(+0.27%) |
Nov 13, 2013 | 66.19 | 66.54 | 65.61 | 66.54 | 2,900,253 | +0.50(+0.76%) |
Nov 12, 2013 | 65.85 | 66.08 | 65.62 | 66.04 | 0 | +0.12(+0.19%) |
Nov 11, 2013 | 65.90 | 66.24 | 65.49 | 65.92 | 1,428,330 | -0.19(-0.28%) |
Nov 08, 2013 | 65.54 | 66.11 | 65.53 | 66.10 | 0 | +0.73(+1.12%) |
Nov 07, 2013 | 65.95 | 66.24 | 65.35 | 65.37 | 1,309,331 | -0.51(-0.78%) |
Nov 06, 2013 | 65.37 | 66.08 | 65.22 | 65.88 | 1,462,356 | +0.44(+0.67%) |
Nov 05, 2013 | 65.10 | 65.52 | 64.74 | 65.45 | 1,875,209 | +0.32(+0.49%) |
Nov 04, 2013 | 65.09 | 65.20 | 64.58 | 65.13 | 1,648,032 | +0.07(+0.11%) |
Nov 01, 2013 | 65.46 | 65.67 | 64.88 | 65.05 | 0 | -0.07(-0.11%) |
Oct 31, 2013 | 65.38 | 65.64 | 65.08 | 65.13 | 2,186,339 | -0.05(-0.07%) |
Oct 30, 2013 | 65.21 | 65.48 | 64.94 | 65.17 | 1,608,770 | -0.02(-0.03%) |
Oct 29, 2013 | 64.92 | 65.48 | 64.69 | 65.19 | 1,579,654 | +0.58(+0.90%) |
Oct 28, 2013 | 64.31 | 64.75 | 64.06 | 64.61 | 1,292,147 | +0.36(+0.57%) |
Oct 25, 2013 | 64.01 | 64.31 | 63.66 | 64.24 | 0 | +0.57(+0.89%) |
Oct 24, 2013 | 63.11 | 64.02 | 63.04 | 63.68 | 2,189,327 | +0.58(+0.92%) |
Oct 23, 2013 | 63.17 | 63.38 | 62.91 | 63.09 | 1,432,091 | -0.26(-0.42%) |
Oct 22, 2013 | 62.96 | 63.42 | 62.77 | 63.36 | 2,054,813 | +0.42(+0.67%) |
Oct 21, 2013 | 62.64 | 63.10 | 62.55 | 62.94 | 1,365,547 | +0.25(+0.39%) |
Oct 18, 2013 | 62.71 | 63.04 | 62.58 | 62.69 | 2,801,119 | +0.67(+1.09%) |
Oct 17, 2013 | 61.00 | 62.05 | 60.83 | 62.02 | 1,929,474 | +0.91(+1.49%) |
Oct 16, 2013 | 61.13 | 61.41 | 60.79 | 61.10 | 2,180,494 | +0.22(+0.36%) |
Oct 15, 2013 | 61.21 | 61.48 | 60.86 | 60.89 | 2,442,675 | -0.61(-0.99%) |
Oct 14, 2013 | 60.85 | 61.54 | 60.20 | 61.50 | 2,202,772 | +0.46(+0.75%) |
Oct 11, 2013 | 59.63 | 61.04 | 59.63 | 61.04 | 0 | +1.03(+1.72%) |
Oct 10, 2013 | 60.12 | 60.31 | 59.71 | 60.01 | 2,298,457 | +0.47(+0.78%) |
Oct 09, 2013 | 59.76 | 59.88 | 59.40 | 59.55 | 2,323,190 | -0.10(-0.17%) |
Oct 08, 2013 | 60.28 | 60.41 | 59.39 | 59.65 | 2,427,403 | -0.59(-0.98%) |
Oct 07, 2013 | 59.78 | 60.44 | 59.32 | 60.24 | 2,476,758 | -0.05(-0.09%) |
Oct 04, 2013 | 60.05 | 60.51 | 59.53 | 60.29 | 0 | +0.43(+0.71%) |
Oct 03, 2013 | 60.36 | 60.48 | 59.35 | 59.87 | 3,406,710 | -0.56(-0.93%) |
Oct 02, 2013 | 60.41 | 60.52 | 59.85 | 60.43 | 1,806,711 | +0.00(+0.00%) |
Oct 01, 2013 | 60.50 | 61.01 | 60.19 | 60.43 | 2,302,924 | +0.13(+0.21%) |
Sep 30, 2013 | 59.79 | 60.63 | 59.76 | 60.30 | 3,224,093 | -0.18(-0.30%) |
Sep 27, 2013 | 59.93 | 60.73 | 59.66 | 60.48 | 0 | +0.14(+0.23%) |
Sep 26, 2013 | 60.55 | 60.62 | 60.02 | 60.35 | 2,598,428 | +0.09(+0.15%) |
Sep 25, 2013 | 59.90 | 60.42 | 59.84 | 60.26 | 3,270,702 | +0.27(+0.45%) |
Sep 24, 2013 | 60.93 | 60.93 | 59.78 | 59.98 | 3,000,587 | -0.41(-0.68%) |
Sep 23, 2013 | 60.56 | 60.90 | 60.31 | 60.39 | 2,070,985 | -0.39(-0.64%) |
Sep 20, 2013 | 60.60 | 61.24 | 60.48 | 60.78 | 0 | +0.38(+0.63%) |
Sep 19, 2013 | 60.07 | 60.52 | 59.78 | 60.40 | 3,437,426 | +0.31(+0.51%) |
Sep 18, 2013 | 59.37 | 60.20 | 59.19 | 60.09 | 0 | -0.20(-0.33%) |
Sep 17, 2013 | 60.08 | 60.62 | 59.86 | 60.29 | 0 | +0.35(+0.59%) |
Sep 16, 2013 | 60.78 | 60.78 | 59.82 | 59.94 | 0 | -0.04(-0.06%) |
Sep 13, 2013 | 59.83 | 60.07 | 59.55 | 59.97 | 0 | +0.45(+0.76%) |
Sep 12, 2013 | 60.12 | 60.12 | 59.51 | 59.52 | 2,588,333 | -0.79(-1.31%) |
Sep 11, 2013 | 60.38 | 60.68 | 60.12 | 60.31 | 2,078,467 | +0.00(+0.00%) |
Sep 10, 2013 | 59.97 | 60.32 | 59.59 | 60.31 | 1,778,262 | +0.79(+1.33%) |
Sep 09, 2013 | 58.61 | 59.65 | 58.43 | 59.52 | 2,194,038 | +0.91(+1.55%) |
Sep 06, 2013 | 58.26 | 59.07 | 57.78 | 58.61 | 0 | +0.25(+0.42%) |
Sep 05, 2013 | 58.53 | 58.72 | 58.22 | 58.37 | 1,531,763 | +0.02(+0.03%) |
Sep 04, 2013 | 58.26 | 58.84 | 57.94 | 58.35 | 3,091,382 | +0.37(+0.64%) |