Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 70.80 | 71.50 | 70.67 | 71.17 | 1,282,769 | +0.32(+0.45%) |
Nov 27, 2013 | 70.09 | 70.97 | 69.84 | 70.85 | 2,764,538 | +0.77(+1.09%) |
Nov 26, 2013 | 69.87 | 70.27 | 69.50 | 70.09 | 3,089,942 | +0.34(+0.49%) |
Nov 25, 2013 | 69.01 | 70.19 | 68.73 | 69.75 | 3,916,931 | +1.15(+1.67%) |
Nov 22, 2013 | 67.84 | 68.65 | 67.41 | 68.60 | 2,799,444 | +0.87(+1.28%) |
Nov 21, 2013 | 67.51 | 67.86 | 67.26 | 67.73 | 3,800,387 | +0.24(+0.35%) |
Nov 20, 2013 | 67.41 | 67.74 | 66.90 | 67.50 | 2,765,997 | +0.11(+0.16%) |
Nov 19, 2013 | 67.28 | 67.73 | 66.78 | 67.39 | 4,272,659 | +0.04(+0.06%) |
Nov 18, 2013 | 68.40 | 68.83 | 67.05 | 67.35 | 2,773,369 | -0.95(-1.39%) |
Nov 15, 2013 | 68.17 | 68.38 | 67.47 | 68.29 | 2,477,981 | +0.53(+0.78%) |
Nov 14, 2013 | 67.55 | 67.87 | 67.05 | 67.76 | 1,706,504 | +0.23(+0.34%) |
Nov 12, 2013 | 67.07 | 67.63 | 66.52 | 67.54 | 2,745,524 | +0.30(+0.44%) |
Nov 11, 2013 | 67.55 | 67.71 | 67.13 | 67.24 | 1,611,060 | -0.23(-0.34%) |
Nov 08, 2013 | 66.37 | 67.48 | 66.33 | 67.47 | 1,241,333 | +1.11(+1.67%) |
Nov 07, 2013 | 67.40 | 67.84 | 66.26 | 66.36 | 1,271,399 | -1.13(-1.67%) |
Nov 06, 2013 | 67.54 | 68.03 | 67.27 | 67.49 | 976,026 | +0.20(+0.30%) |
Nov 05, 2013 | 67.33 | 67.58 | 66.39 | 67.29 | 1,076,195 | -0.18(-0.27%) |
Nov 04, 2013 | 67.75 | 67.80 | 67.17 | 67.47 | 737,847 | -0.04(-0.06%) |
Nov 01, 2013 | 67.40 | 67.98 | 66.64 | 67.51 | 1,235,652 | +0.21(+0.31%) |
Oct 31, 2013 | 66.66 | 68.02 | 66.48 | 67.30 | 1,487,523 | +0.44(+0.66%) |
Oct 30, 2013 | 67.89 | 68.06 | 66.47 | 66.86 | 1,121,208 | -0.94(-1.38%) |
Oct 29, 2013 | 67.25 | 67.88 | 66.86 | 67.79 | 1,035,263 | +0.72(+1.07%) |
Oct 28, 2013 | 67.50 | 67.59 | 66.98 | 67.08 | 1,314,193 | -0.54(-0.80%) |
Oct 25, 2013 | 67.48 | 67.63 | 66.59 | 67.61 | 1,598,247 | +0.20(+0.30%) |
Oct 24, 2013 | 67.39 | 67.58 | 66.45 | 67.42 | 1,763,317 | +0.17(+0.25%) |
Oct 23, 2013 | 67.97 | 68.25 | 67.11 | 67.25 | 1,653,453 | -0.81(-1.19%) |
Oct 22, 2013 | 67.76 | 68.70 | 67.34 | 68.05 | 2,466,905 | +0.51(+0.75%) |
Oct 21, 2013 | 66.77 | 67.58 | 66.33 | 67.55 | 2,330,598 | +0.93(+1.39%) |
Oct 18, 2013 | 66.49 | 68.09 | 65.08 | 66.62 | 6,004,108 | +3.32(+5.24%) |
Oct 17, 2013 | 62.88 | 63.40 | 62.69 | 63.30 | 5,842,021 | +0.17(+0.27%) |
Oct 16, 2013 | 64.28 | 64.61 | 62.76 | 63.13 | 3,677,251 | -1.27(-1.97%) |
Oct 15, 2013 | 65.10 | 65.24 | 64.17 | 64.40 | 1,292,829 | -1.06(-1.61%) |
Oct 14, 2013 | 65.04 | 65.65 | 64.43 | 65.45 | 1,264,068 | -0.06(-0.09%) |
Oct 11, 2013 | 64.30 | 65.62 | 64.15 | 65.51 | 1,259,477 | +1.11(+1.72%) |
Oct 10, 2013 | 63.32 | 64.47 | 63.18 | 64.41 | 1,770,228 | +1.86(+2.98%) |
Oct 09, 2013 | 62.75 | 62.89 | 61.57 | 62.54 | 2,008,423 | -0.06(-0.10%) |
Oct 08, 2013 | 64.01 | 64.36 | 62.45 | 62.60 | 2,269,502 | -1.44(-2.24%) |
Oct 07, 2013 | 65.23 | 65.25 | 64.03 | 64.04 | 1,364,002 | -1.82(-2.77%) |
Oct 04, 2013 | 64.69 | 66.07 | 64.52 | 65.86 | 1,464,218 | +1.14(+1.76%) |
Oct 03, 2013 | 64.89 | 65.13 | 63.88 | 64.72 | 1,494,719 | -0.23(-0.35%) |
Oct 02, 2013 | 64.64 | 64.96 | 64.25 | 64.95 | 1,403,037 | +0.01(+0.02%) |
Oct 01, 2013 | 64.99 | 65.32 | 64.54 | 64.94 | 974,630 | -0.25(-0.38%) |
Sep 27, 2013 | 64.97 | 65.74 | 64.95 | 65.19 | 942,222 | -0.20(-0.30%) |
Sep 26, 2013 | 65.73 | 65.80 | 65.12 | 65.39 | 1,077,205 | -0.28(-0.42%) |
Sep 25, 2013 | 65.51 | 66.02 | 65.31 | 65.67 | 1,568,982 | +0.09(+0.14%) |
Sep 24, 2013 | 64.47 | 66.39 | 64.47 | 65.58 | 2,242,189 | +1.02(+1.57%) |
Sep 23, 2013 | 65.24 | 65.36 | 64.17 | 64.57 | 1,121,583 | -0.71(-1.08%) |
Sep 20, 2013 | 65.06 | 65.80 | 65.01 | 65.27 | 3,933,018 | +0.09(+0.14%) |
Sep 19, 2013 | 65.25 | 65.64 | 65.11 | 65.18 | 1,535,151 | +0.29(+0.45%) |
Sep 18, 2013 | 64.47 | 65.33 | 63.84 | 64.89 | 1,499,897 | +0.39(+0.60%) |
Sep 17, 2013 | 64.23 | 64.60 | 63.97 | 64.51 | 963,133 | +0.20(+0.31%) |
Sep 16, 2013 | 64.52 | 64.37 | 63.86 | 64.31 | 1,574,349 | +0.97(+1.53%) |
Sep 13, 2013 | 63.15 | 63.49 | 63.07 | 63.34 | 823,108 | +0.34(+0.54%) |
Sep 12, 2013 | 63.63 | 64.14 | 62.99 | 63.00 | 1,558,823 | -0.65(-1.02%) |
Sep 11, 2013 | 64.68 | 64.68 | 63.28 | 63.65 | 1,995,594 | -0.94(-1.45%) |
Sep 10, 2013 | 62.74 | 64.64 | 62.73 | 64.59 | 2,513,113 | +2.44(+3.93%) |
Sep 09, 2013 | 61.79 | 62.39 | 61.55 | 62.14 | 1,501,578 | +0.59(+0.96%) |
Sep 06, 2013 | 61.58 | 62.27 | 60.75 | 61.56 | 1,597,968 | +0.13(+0.21%) |
Sep 05, 2013 | 61.42 | 61.79 | 61.08 | 61.43 | 1,748,745 | +0.08(+0.13%) |
Sep 04, 2013 | 60.29 | 61.36 | 60.17 | 61.35 | 1,873,061 | +1.03(+1.70%) |