Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 65.51 | 65.97 | 65.30 | 65.36 | 586,643 | -0.12(-0.19%) |
Nov 27, 2013 | 65.69 | 65.98 | 65.48 | 65.48 | 692,858 | -0.23(-0.35%) |
Nov 26, 2013 | 65.77 | 65.98 | 65.33 | 65.71 | 1,136,055 | +0.07(+0.11%) |
Nov 25, 2013 | 66.20 | 66.31 | 65.47 | 65.64 | 1,687,047 | +0.40(+0.62%) |
Nov 22, 2013 | 65.12 | 65.38 | 64.82 | 65.24 | 1,142,023 | +0.12(+0.19%) |
Nov 21, 2013 | 65.06 | 65.27 | 64.90 | 65.12 | 954,909 | +0.31(+0.47%) |
Nov 20, 2013 | 65.04 | 65.23 | 64.66 | 64.81 | 701,978 | -0.27(-0.42%) |
Nov 19, 2013 | 64.39 | 65.15 | 64.11 | 65.08 | 1,384,765 | +0.52(+0.80%) |
Nov 18, 2013 | 65.30 | 65.43 | 64.41 | 64.56 | 1,061,522 | -0.61(-0.94%) |
Nov 15, 2013 | 65.48 | 65.69 | 65.18 | 65.18 | 2,286,052 | -0.24(-0.36%) |
Nov 14, 2013 | 64.99 | 65.49 | 64.77 | 65.41 | 990,392 | +0.58(+0.89%) |
Nov 13, 2013 | 64.02 | 64.83 | 63.76 | 64.83 | 979,662 | +0.52(+0.81%) |
Nov 12, 2013 | 64.39 | 64.51 | 63.95 | 64.32 | 1,405,030 | -0.06(-0.10%) |
Nov 11, 2013 | 64.43 | 64.54 | 64.15 | 64.38 | 1,393,426 | -0.03(-0.04%) |
Nov 08, 2013 | 64.02 | 64.42 | 63.71 | 64.40 | 1,826,725 | +0.38(+0.59%) |
Nov 07, 2013 | 64.90 | 64.90 | 63.98 | 64.03 | 2,170,361 | -0.71(-1.10%) |
Nov 06, 2013 | 65.26 | 65.52 | 64.70 | 64.74 | 2,129,582 | -0.30(-0.46%) |
Nov 05, 2013 | 64.86 | 65.19 | 64.68 | 65.04 | 1,378,421 | -0.21(-0.32%) |
Nov 04, 2013 | 65.14 | 65.34 | 65.00 | 65.25 | 857,204 | +0.23(+0.35%) |
Nov 01, 2013 | 65.21 | 65.21 | 64.51 | 65.02 | 1,537,250 | +0.15(+0.23%) |
Oct 31, 2013 | 65.13 | 65.28 | 64.39 | 64.87 | 2,073,822 | -0.20(-0.31%) |
Oct 30, 2013 | 65.55 | 65.69 | 64.65 | 65.07 | 2,009,877 | -0.39(-0.59%) |
Oct 29, 2013 | 65.58 | 65.58 | 64.94 | 65.46 | 2,166,053 | -0.01(-0.01%) |
Oct 28, 2013 | 65.47 | 65.75 | 65.14 | 65.47 | 1,159,931 | -0.06(-0.09%) |
Oct 25, 2013 | 65.04 | 65.61 | 64.75 | 65.53 | 1,690,387 | +0.52(+0.80%) |
Oct 24, 2013 | 64.49 | 65.22 | 64.19 | 65.01 | 2,839,565 | +0.04(+0.07%) |
Oct 23, 2013 | 64.55 | 65.06 | 64.37 | 64.97 | 1,350,250 | +0.39(+0.60%) |
Oct 22, 2013 | 64.26 | 64.75 | 63.80 | 64.58 | 1,272,979 | +0.33(+0.51%) |
Oct 21, 2013 | 64.51 | 64.51 | 64.04 | 64.25 | 1,255,497 | -0.26(-0.41%) |
Oct 18, 2013 | 63.91 | 64.64 | 63.25 | 64.52 | 3,069,771 | +0.80(+1.25%) |
Oct 17, 2013 | 62.40 | 63.78 | 62.27 | 63.72 | 2,644,755 | +0.90(+1.44%) |
Oct 16, 2013 | 62.05 | 62.81 | 61.85 | 62.81 | 1,251,859 | +1.21(+1.97%) |
Oct 15, 2013 | 62.05 | 62.29 | 61.57 | 61.60 | 1,857,393 | -0.59(-0.95%) |
Oct 14, 2013 | 61.35 | 62.34 | 61.23 | 62.19 | 1,435,906 | +0.52(+0.84%) |
Oct 11, 2013 | 60.97 | 61.77 | 60.93 | 61.67 | 1,434,663 | +0.70(+1.15%) |
Oct 10, 2013 | 60.64 | 61.15 | 60.39 | 60.97 | 1,477,328 | +0.86(+1.43%) |
Oct 09, 2013 | 59.55 | 60.56 | 59.47 | 60.11 | 2,081,051 | +0.73(+1.23%) |
Oct 08, 2013 | 59.47 | 60.05 | 59.36 | 59.38 | 1,778,210 | +0.06(+0.10%) |
Oct 07, 2013 | 59.12 | 59.63 | 58.88 | 59.32 | 852,643 | -0.14(-0.24%) |
Oct 04, 2013 | 59.18 | 59.60 | 59.08 | 59.46 | 1,048,735 | +0.32(+0.53%) |
Oct 03, 2013 | 59.27 | 59.59 | 58.78 | 59.14 | 1,247,729 | -0.35(-0.59%) |
Oct 02, 2013 | 59.28 | 59.80 | 59.13 | 59.49 | 1,904,515 | -0.19(-0.32%) |
Oct 01, 2013 | 59.49 | 59.81 | 59.33 | 59.69 | 1,256,288 | +0.32(+0.55%) |
Sep 30, 2013 | 59.21 | 59.61 | 58.98 | 59.36 | 2,140,590 | -0.05(-0.09%) |
Sep 27, 2013 | 59.99 | 60.02 | 59.37 | 59.42 | 1,363,462 | -0.66(-1.10%) |
Sep 26, 2013 | 60.35 | 60.35 | 59.68 | 60.07 | 1,863,394 | -0.11(-0.18%) |
Sep 25, 2013 | 60.45 | 60.72 | 60.15 | 60.18 | 3,980,497 | -1.78(-2.88%) |
Sep 24, 2013 | 62.21 | 62.51 | 61.92 | 61.97 | 1,204,300 | -0.32(-0.52%) |
Sep 23, 2013 | 62.21 | 62.50 | 61.99 | 62.29 | 1,073,009 | -0.07(-0.11%) |
Sep 20, 2013 | 62.76 | 62.87 | 62.27 | 62.36 | 2,972,667 | -0.31(-0.49%) |
Sep 19, 2013 | 62.76 | 62.94 | 62.61 | 62.67 | 944,873 | -0.13(-0.21%) |
Sep 18, 2013 | 62.28 | 62.87 | 61.58 | 62.80 | 1,236,331 | +0.38(+0.60%) |
Sep 17, 2013 | 61.94 | 62.59 | 61.83 | 62.42 | 1,415,249 | +0.45(+0.73%) |
Sep 16, 2013 | 61.74 | 62.13 | 61.35 | 61.97 | 1,184,295 | +0.62(+1.01%) |
Sep 13, 2013 | 60.80 | 61.38 | 60.64 | 61.35 | 1,158,097 | +0.54(+0.89%) |
Sep 12, 2013 | 60.77 | 61.01 | 60.47 | 60.80 | 1,624,775 | -0.07(-0.11%) |
Sep 11, 2013 | 60.89 | 61.30 | 60.69 | 60.87 | 1,344,710 | +0.04(+0.06%) |
Sep 10, 2013 | 60.97 | 61.24 | 60.65 | 60.84 | 1,489,762 | +0.33(+0.55%) |
Sep 09, 2013 | 60.35 | 60.54 | 60.03 | 60.51 | 820,932 | +0.20(+0.33%) |
Sep 06, 2013 | 60.92 | 61.57 | 59.55 | 60.31 | 1,958,242 | +1.00(+1.68%) |
Sep 05, 2013 | 58.92 | 59.49 | 58.71 | 59.31 | 1,180,487 | +0.45(+0.77%) |
Sep 04, 2013 | 58.73 | 58.95 | 58.19 | 58.85 | 1,674,027 | +0.04(+0.07%) |