Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 67.19 | 67.32 | 66.96 | 67.03 | 354,869 | +0.01(+0.01%) |
Nov 27, 2013 | 66.91 | 67.06 | 66.84 | 67.02 | 217,669 | +0.21(+0.31%) |
Nov 26, 2013 | 66.87 | 67.05 | 66.76 | 66.81 | 648,225 | -0.07(-0.10%) |
Nov 25, 2013 | 67.01 | 67.04 | 66.76 | 66.88 | 1,707,220 | -0.01(-0.01%) |
Nov 22, 2013 | 66.66 | 66.90 | 66.55 | 66.89 | 1,787,414 | +0.28(+0.42%) |
Nov 21, 2013 | 66.29 | 66.66 | 66.29 | 66.61 | 363,061 | +0.43(+0.65%) |
Nov 20, 2013 | 66.53 | 66.67 | 65.98 | 66.18 | 791,073 | -0.24(-0.36%) |
Nov 19, 2013 | 66.41 | 66.65 | 66.28 | 66.42 | 341,633 | -0.07(-0.10%) |
Nov 18, 2013 | 66.78 | 66.80 | 66.32 | 66.48 | 383,156 | -0.12(-0.17%) |
Nov 15, 2013 | 66.38 | 66.61 | 66.34 | 66.60 | 535,156 | +0.27(+0.41%) |
Nov 14, 2013 | 65.89 | 66.37 | 65.89 | 66.33 | 405,993 | +0.28(+0.43%) |
Nov 13, 2013 | 65.21 | 66.05 | 65.20 | 66.04 | 871,185 | +0.50(+0.76%) |
Nov 12, 2013 | 65.56 | 65.72 | 65.35 | 65.55 | 365,323 | -0.12(-0.18%) |
Nov 11, 2013 | 65.52 | 65.73 | 65.52 | 65.66 | 296,454 | +0.02(+0.04%) |
Nov 08, 2013 | 64.75 | 65.67 | 64.75 | 65.64 | 831,590 | +0.83(+1.28%) |
Nov 07, 2013 | 65.63 | 65.76 | 64.78 | 64.81 | 572,422 | -0.74(-1.14%) |
Nov 06, 2013 | 65.42 | 65.62 | 65.33 | 65.56 | 369,644 | +0.41(+0.62%) |
Nov 05, 2013 | 65.08 | 65.30 | 64.94 | 65.15 | 813,926 | -0.17(-0.27%) |
Nov 04, 2013 | 65.29 | 65.37 | 65.08 | 65.32 | 758,652 | +0.15(+0.23%) |
Nov 01, 2013 | 65.06 | 65.29 | 64.84 | 65.18 | 604,605 | +0.15(+0.23%) |
Oct 31, 2013 | 65.14 | 65.42 | 64.99 | 65.03 | 4,524,418 | -0.21(-0.32%) |
Oct 30, 2013 | 65.65 | 65.65 | 65.03 | 65.23 | 973,937 | -0.22(-0.34%) |
Oct 29, 2013 | 65.35 | 65.48 | 65.17 | 65.46 | 442,294 | +0.33(+0.51%) |
Oct 28, 2013 | 64.93 | 65.22 | 64.90 | 65.13 | 377,680 | +0.17(+0.27%) |
Oct 25, 2013 | 64.81 | 64.97 | 64.71 | 64.95 | 333,938 | +0.31(+0.47%) |
Oct 24, 2013 | 64.54 | 64.76 | 64.43 | 64.65 | 464,840 | +0.22(+0.35%) |
Oct 23, 2013 | 64.55 | 64.55 | 64.21 | 64.42 | 3,246,745 | -0.28(-0.43%) |
Oct 22, 2013 | 64.56 | 64.87 | 64.44 | 64.70 | 857,026 | +0.36(+0.57%) |
Oct 21, 2013 | 64.37 | 64.51 | 64.24 | 64.34 | 540,617 | +0.02(+0.03%) |
Oct 18, 2013 | 64.22 | 64.38 | 64.00 | 64.32 | 2,536,531 | +0.46(+0.73%) |
Oct 17, 2013 | 63.30 | 63.88 | 63.25 | 63.86 | 1,176,530 | +0.32(+0.51%) |
Oct 16, 2013 | 63.04 | 63.57 | 63.03 | 63.54 | 1,064,128 | +0.84(+1.35%) |
Oct 15, 2013 | 62.96 | 63.19 | 62.63 | 62.69 | 1,311,200 | -0.41(-0.64%) |
Oct 14, 2013 | 62.42 | 63.15 | 62.38 | 63.10 | 687,110 | +0.27(+0.43%) |
Oct 11, 2013 | 62.33 | 62.82 | 62.29 | 62.82 | 1,010,726 | +0.43(+0.69%) |
Oct 10, 2013 | 61.77 | 62.42 | 61.74 | 62.39 | 1,752,798 | +1.27(+2.07%) |
Oct 09, 2013 | 61.17 | 61.34 | 60.75 | 61.13 | 1,127,065 | +0.09(+0.15%) |
Oct 08, 2013 | 61.68 | 61.72 | 60.99 | 61.04 | 2,793,271 | -0.66(-1.07%) |
Oct 07, 2013 | 61.64 | 62.05 | 61.60 | 61.70 | 838,444 | -0.48(-0.77%) |
Oct 04, 2013 | 61.94 | 62.24 | 61.77 | 62.18 | 952,614 | +0.33(+0.54%) |
Oct 03, 2013 | 62.24 | 62.27 | 61.56 | 61.85 | 3,495,077 | -0.51(-0.82%) |
Oct 02, 2013 | 62.06 | 62.37 | 61.89 | 62.36 | 978,441 | -0.08(-0.13%) |
Oct 01, 2013 | 62.06 | 62.49 | 62.00 | 62.44 | 1,051,029 | +0.50(+0.80%) |
Sep 30, 2013 | 61.84 | 62.20 | 61.71 | 61.95 | 1,315,085 | -0.42(-0.68%) |
Sep 27, 2013 | 62.35 | 62.44 | 62.20 | 62.37 | 726,126 | -0.28(-0.45%) |
Sep 26, 2013 | 62.57 | 62.87 | 62.44 | 62.65 | 578,467 | +0.20(+0.32%) |
Sep 25, 2013 | 62.74 | 62.78 | 62.41 | 62.45 | 801,103 | -0.23(-0.37%) |
Sep 24, 2013 | 62.87 | 63.06 | 62.62 | 62.68 | 941,158 | -0.26(-0.41%) |
Sep 23, 2013 | 63.12 | 63.20 | 62.75 | 62.94 | 1,352,703 | -0.25(-0.39%) |
Sep 20, 2013 | 63.76 | 63.76 | 63.15 | 63.19 | 387,649 | -0.44(-0.69%) |
Sep 19, 2013 | 63.93 | 63.94 | 63.57 | 63.62 | 3,074,294 | -0.11(-0.17%) |
Sep 18, 2013 | 62.95 | 63.90 | 62.85 | 63.73 | 907,071 | +0.75(+1.19%) |
Sep 17, 2013 | 62.73 | 63.03 | 62.73 | 62.98 | 1,696,339 | +0.27(+0.43%) |
Sep 16, 2013 | 63.02 | 63.02 | 62.61 | 62.71 | 1,804,732 | +0.28(+0.45%) |
Sep 13, 2013 | 62.33 | 62.49 | 62.24 | 62.43 | 310,881 | +0.16(+0.25%) |
Sep 12, 2013 | 62.41 | 62.46 | 62.20 | 62.27 | 306,123 | -0.12(-0.20%) |
Sep 11, 2013 | 62.09 | 62.40 | 62.03 | 62.40 | 897,673 | +0.16(+0.25%) |
Sep 10, 2013 | 62.17 | 62.24 | 61.99 | 62.24 | 650,417 | +0.51(+0.83%) |
Sep 09, 2013 | 61.38 | 61.79 | 61.38 | 61.73 | 748,234 | +0.55(+0.90%) |
Sep 06, 2013 | 61.38 | 61.53 | 60.64 | 61.18 | 2,174,151 | -0.01(-0.01%) |
Sep 05, 2013 | 61.25 | 61.34 | 61.15 | 61.19 | 497,485 | +0.07(+0.11%) |
Sep 04, 2013 | 60.69 | 61.24 | 60.62 | 61.12 | 545,734 | +0.50(+0.83%) |