Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 68.87 | 69.10 | 68.65 | 68.65 | 26,809 | -0.16(-0.23%) |
Nov 27, 2013 | 68.77 | 68.90 | 68.63 | 68.81 | 27,447 | +0.22(+0.32%) |
Nov 26, 2013 | 68.86 | 68.92 | 68.60 | 68.60 | 116,885 | -0.08(-0.12%) |
Nov 25, 2013 | 68.58 | 68.95 | 68.57 | 68.68 | 154,337 | +0.24(+0.34%) |
Nov 22, 2013 | 68.15 | 68.44 | 67.97 | 68.44 | 33,709 | +0.43(+0.63%) |
Nov 21, 2013 | 67.18 | 68.10 | 67.18 | 68.02 | 53,116 | +1.02(+1.52%) |
Nov 20, 2013 | 67.30 | 67.34 | 66.80 | 67.00 | 200,347 | -0.03(-0.05%) |
Nov 19, 2013 | 66.88 | 67.36 | 66.83 | 67.03 | 31,213 | +0.20(+0.30%) |
Nov 18, 2013 | 66.91 | 67.33 | 66.69 | 66.83 | 38,789 | +0.07(+0.10%) |
Nov 15, 2013 | 66.71 | 66.85 | 66.71 | 66.76 | 25,880 | +0.36(+0.55%) |
Nov 14, 2013 | 66.23 | 66.47 | 65.83 | 66.40 | 58,792 | +0.39(+0.59%) |
Nov 13, 2013 | 65.19 | 66.01 | 65.03 | 66.01 | 25,508 | +0.56(+0.85%) |
Nov 12, 2013 | 65.78 | 65.84 | 65.30 | 65.46 | 40,381 | -0.56(-0.84%) |
Nov 11, 2013 | 65.88 | 66.11 | 65.68 | 66.01 | 43,796 | +0.12(+0.18%) |
Nov 08, 2013 | 64.64 | 65.89 | 64.64 | 65.89 | 33,078 | +1.79(+2.80%) |
Nov 07, 2013 | 65.03 | 65.22 | 64.10 | 64.10 | 96,128 | -0.87(-1.33%) |
Nov 06, 2013 | 65.05 | 65.09 | 64.75 | 64.97 | 40,332 | +0.30(+0.47%) |
Nov 05, 2013 | 64.55 | 64.85 | 64.41 | 64.66 | 94,983 | -0.11(-0.17%) |
Nov 04, 2013 | 64.98 | 65.07 | 64.74 | 64.77 | 49,423 | -0.11(-0.17%) |
Nov 01, 2013 | 64.53 | 64.97 | 64.53 | 64.88 | 42,255 | +0.36(+0.56%) |
Oct 31, 2013 | 65.19 | 65.19 | 64.52 | 64.52 | 68,949 | -0.86(-1.31%) |
Oct 30, 2013 | 65.67 | 65.79 | 65.22 | 65.38 | 28,664 | -0.24(-0.36%) |
Oct 29, 2013 | 65.67 | 65.67 | 65.45 | 65.62 | 24,186 | +0.17(+0.26%) |
Oct 28, 2013 | 65.52 | 65.60 | 65.25 | 65.45 | 40,665 | +0.04(+0.06%) |
Oct 25, 2013 | 65.21 | 65.42 | 65.13 | 65.41 | 33,614 | +0.19(+0.30%) |
Oct 24, 2013 | 65.16 | 65.28 | 64.84 | 65.21 | 40,918 | +0.20(+0.31%) |
Oct 23, 2013 | 65.23 | 65.23 | 64.85 | 65.01 | 114,849 | -0.51(-0.77%) |
Oct 22, 2013 | 65.67 | 65.88 | 65.40 | 65.51 | 64,984 | -0.09(-0.14%) |
Oct 21, 2013 | 65.58 | 65.75 | 65.51 | 65.61 | 62,663 | -0.07(-0.10%) |
Oct 18, 2013 | 65.58 | 65.73 | 65.15 | 65.67 | 46,704 | +0.35(+0.53%) |
Oct 17, 2013 | 64.42 | 65.41 | 64.42 | 65.33 | 40,011 | +0.36(+0.55%) |
Oct 16, 2013 | 63.78 | 64.98 | 63.78 | 64.97 | 153,633 | +1.59(+2.51%) |
Oct 15, 2013 | 63.85 | 64.13 | 63.29 | 63.38 | 56,538 | -0.54(-0.84%) |
Oct 14, 2013 | 62.96 | 64.02 | 62.96 | 63.92 | 42,977 | +0.39(+0.61%) |
Oct 11, 2013 | 62.96 | 63.64 | 62.82 | 63.54 | 104,409 | +0.41(+0.65%) |
Oct 10, 2013 | 62.15 | 63.19 | 62.15 | 63.12 | 69,136 | +1.77(+2.88%) |
Oct 09, 2013 | 61.33 | 61.67 | 60.90 | 61.36 | 162,915 | +0.29(+0.47%) |
Oct 08, 2013 | 61.97 | 62.00 | 61.07 | 61.07 | 105,176 | -0.86(-1.39%) |
Oct 07, 2013 | 62.24 | 62.35 | 61.93 | 61.93 | 94,574 | -0.94(-1.50%) |
Oct 04, 2013 | 62.35 | 62.92 | 62.25 | 62.87 | 134,485 | +0.55(+0.88%) |
Oct 03, 2013 | 62.48 | 62.68 | 61.84 | 62.32 | 238,462 | -0.29(-0.47%) |
Oct 02, 2013 | 62.54 | 62.78 | 62.27 | 62.62 | 67,334 | -0.19(-0.31%) |
Oct 01, 2013 | 62.38 | 62.87 | 62.38 | 62.81 | 71,001 | +0.42(+0.67%) |
Sep 30, 2013 | 62.13 | 62.59 | 61.79 | 62.39 | 247,327 | -0.29(-0.47%) |
Sep 27, 2013 | 62.49 | 62.81 | 62.46 | 62.69 | 91,213 | -0.15(-0.24%) |
Sep 26, 2013 | 62.88 | 63.21 | 62.63 | 62.84 | 81,792 | +0.00(+0.00%) |
Sep 25, 2013 | 62.65 | 63.10 | 62.59 | 62.84 | 39,597 | +0.19(+0.31%) |
Sep 24, 2013 | 63.08 | 63.14 | 62.53 | 62.64 | 99,172 | -0.35(-0.55%) |
Sep 23, 2013 | 63.60 | 63.60 | 62.85 | 62.99 | 215,273 | -1.06(-1.65%) |
Sep 20, 2013 | 64.58 | 64.58 | 63.94 | 64.05 | 104,310 | -0.21(-0.33%) |
Sep 19, 2013 | 64.86 | 65.02 | 64.10 | 64.26 | 128,736 | -0.34(-0.53%) |
Sep 18, 2013 | 64.10 | 65.03 | 63.98 | 64.60 | 54,220 | +0.39(+0.61%) |
Sep 17, 2013 | 63.84 | 64.23 | 63.84 | 64.21 | 31,426 | +0.42(+0.66%) |
Sep 16, 2013 | 63.86 | 64.08 | 63.22 | 63.79 | 199,553 | +0.57(+0.90%) |
Sep 13, 2013 | 63.13 | 63.24 | 62.95 | 63.22 | 23,415 | +0.22(+0.35%) |
Sep 12, 2013 | 63.32 | 63.47 | 62.94 | 63.00 | 25,309 | -0.35(-0.54%) |
Sep 11, 2013 | 63.46 | 63.46 | 63.14 | 63.34 | 48,575 | -0.08(-0.13%) |
Sep 10, 2013 | 63.05 | 63.44 | 63.05 | 63.43 | 113,765 | +0.99(+1.59%) |
Sep 09, 2013 | 62.12 | 62.44 | 62.01 | 62.44 | 47,734 | +0.55(+0.88%) |
Sep 06, 2013 | 62.26 | 62.35 | 61.20 | 61.89 | 32,865 | -0.09(-0.15%) |
Sep 05, 2013 | 61.85 | 62.39 | 61.85 | 61.98 | 91,567 | +0.20(+0.33%) |
Sep 04, 2013 | 61.41 | 62.01 | 61.20 | 61.78 | 538,607 | +0.50(+0.81%) |