Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 72.69 | 72.69 | 72.09 | 72.17 | 127,857 | -0.46(-0.64%) |
Nov 27, 2013 | 72.61 | 72.67 | 71.91 | 72.63 | 339,946 | +0.30(+0.41%) |
Nov 26, 2013 | 71.69 | 72.43 | 71.40 | 72.33 | 260,179 | +0.57(+0.79%) |
Nov 25, 2013 | 71.59 | 71.95 | 71.06 | 71.76 | 179,646 | +0.18(+0.26%) |
Nov 22, 2013 | 71.55 | 71.80 | 71.20 | 71.58 | 243,484 | +0.03(+0.04%) |
Nov 21, 2013 | 70.56 | 71.61 | 70.49 | 71.55 | 252,393 | +1.23(+1.74%) |
Nov 20, 2013 | 70.18 | 71.15 | 70.08 | 70.33 | 236,667 | +0.14(+0.20%) |
Nov 19, 2013 | 70.10 | 70.63 | 69.78 | 70.19 | 315,754 | +0.11(+0.15%) |
Nov 18, 2013 | 71.07 | 71.27 | 69.78 | 70.08 | 297,331 | -0.98(-1.38%) |
Nov 15, 2013 | 70.77 | 71.19 | 70.40 | 71.06 | 201,199 | +0.46(+0.64%) |
Nov 14, 2013 | 69.59 | 70.68 | 69.35 | 70.61 | 304,763 | +0.98(+1.41%) |
Nov 13, 2013 | 69.37 | 70.01 | 69.14 | 69.63 | 966,063 | -0.11(-0.16%) |
Nov 12, 2013 | 69.89 | 70.11 | 69.32 | 69.74 | 369,409 | -0.44(-0.62%) |
Nov 11, 2013 | 69.79 | 70.67 | 69.32 | 70.18 | 455,601 | +0.20(+0.29%) |
Nov 08, 2013 | 68.93 | 70.13 | 68.63 | 69.98 | 496,488 | +0.70(+1.01%) |
Nov 07, 2013 | 70.05 | 70.50 | 69.28 | 69.28 | 648,809 | -0.70(-1.00%) |
Nov 06, 2013 | 69.15 | 70.11 | 68.94 | 69.98 | 593,967 | +1.12(+1.63%) |
Nov 05, 2013 | 68.90 | 69.43 | 68.48 | 68.86 | 446,953 | -0.39(-0.57%) |
Nov 04, 2013 | 68.85 | 69.38 | 68.58 | 69.25 | 216,096 | +0.59(+0.85%) |
Nov 01, 2013 | 68.47 | 68.91 | 67.53 | 68.66 | 374,195 | +0.30(+0.44%) |
Oct 31, 2013 | 68.33 | 69.36 | 67.98 | 68.37 | 450,461 | -0.02(-0.03%) |
Oct 30, 2013 | 69.06 | 69.21 | 68.16 | 68.38 | 262,722 | -0.50(-0.72%) |
Oct 29, 2013 | 69.00 | 69.43 | 68.53 | 68.88 | 407,199 | +0.21(+0.31%) |
Oct 28, 2013 | 68.67 | 68.97 | 68.36 | 68.67 | 490,125 | -0.11(-0.17%) |
Oct 25, 2013 | 68.80 | 69.47 | 68.43 | 68.79 | 335,836 | +0.26(+0.38%) |
Oct 24, 2013 | 68.18 | 69.07 | 68.07 | 68.52 | 397,041 | +0.60(+0.88%) |
Oct 23, 2013 | 67.72 | 68.49 | 67.37 | 67.93 | 404,412 | -0.06(-0.09%) |
Oct 22, 2013 | 68.03 | 68.26 | 67.33 | 67.99 | 811,259 | +0.46(+0.69%) |
Oct 21, 2013 | 65.77 | 68.02 | 64.84 | 67.53 | 1,378,738 | +1.44(+2.17%) |
Oct 18, 2013 | 64.84 | 66.50 | 64.84 | 66.09 | 686,614 | +1.38(+2.12%) |
Oct 17, 2013 | 64.19 | 64.92 | 64.00 | 64.71 | 330,104 | +0.25(+0.39%) |
Oct 16, 2013 | 64.83 | 64.91 | 63.83 | 64.46 | 535,308 | -0.32(-0.50%) |
Oct 15, 2013 | 65.06 | 65.28 | 64.35 | 64.78 | 334,558 | -0.53(-0.80%) |
Oct 14, 2013 | 64.81 | 65.48 | 64.57 | 65.31 | 234,540 | +0.00(+0.00%) |
Oct 11, 2013 | 63.79 | 65.37 | 63.70 | 65.31 | 367,250 | +1.28(+2.00%) |
Oct 10, 2013 | 62.51 | 64.03 | 62.51 | 64.03 | 356,027 | +1.95(+3.15%) |
Oct 09, 2013 | 61.92 | 62.62 | 61.35 | 62.08 | 288,564 | +0.31(+0.50%) |
Oct 08, 2013 | 63.51 | 63.80 | 61.51 | 61.77 | 897,426 | -1.93(-3.02%) |
Oct 07, 2013 | 64.22 | 64.51 | 63.67 | 63.70 | 344,541 | -1.06(-1.64%) |
Oct 04, 2013 | 64.75 | 65.20 | 64.05 | 64.76 | 283,496 | -0.04(-0.07%) |
Oct 03, 2013 | 65.20 | 65.41 | 63.96 | 64.80 | 298,057 | -0.50(-0.76%) |
Oct 02, 2013 | 65.29 | 65.32 | 64.49 | 65.30 | 399,158 | -0.49(-0.75%) |
Oct 01, 2013 | 65.50 | 66.63 | 65.24 | 65.79 | 637,604 | +0.09(+0.13%) |
Sep 30, 2013 | 64.44 | 65.88 | 64.32 | 65.70 | 279,006 | +0.41(+0.63%) |
Sep 27, 2013 | 65.47 | 65.86 | 65.02 | 65.29 | 271,412 | -0.64(-0.97%) |
Sep 26, 2013 | 65.21 | 65.97 | 64.75 | 65.93 | 358,883 | +0.65(+1.00%) |
Sep 25, 2013 | 64.95 | 65.39 | 64.47 | 65.28 | 366,721 | +0.31(+0.47%) |
Sep 24, 2013 | 64.25 | 65.54 | 63.97 | 64.97 | 388,609 | +0.67(+1.05%) |
Sep 23, 2013 | 64.45 | 64.68 | 63.60 | 64.30 | 274,637 | -0.31(-0.47%) |
Sep 20, 2013 | 64.75 | 65.17 | 64.46 | 64.60 | 733,491 | -0.18(-0.28%) |
Sep 19, 2013 | 65.27 | 66.15 | 64.74 | 64.79 | 266,101 | -0.48(-0.74%) |
Sep 18, 2013 | 64.17 | 65.74 | 63.56 | 65.27 | 502,038 | +0.93(+1.44%) |
Sep 17, 2013 | 63.65 | 64.34 | 63.63 | 64.34 | 285,183 | +0.57(+0.89%) |
Sep 16, 2013 | 64.41 | 64.11 | 63.56 | 63.77 | 258,356 | +0.23(+0.36%) |
Sep 13, 2013 | 63.74 | 63.93 | 63.05 | 63.55 | 258,234 | +0.03(+0.04%) |
Sep 12, 2013 | 64.13 | 64.74 | 63.41 | 63.52 | 321,814 | -0.58(-0.90%) |
Sep 11, 2013 | 63.38 | 64.12 | 63.13 | 64.10 | 265,652 | +0.56(+0.88%) |
Sep 10, 2013 | 63.29 | 63.80 | 62.91 | 63.54 | 365,877 | +0.28(+0.44%) |
Sep 09, 2013 | 61.50 | 63.29 | 61.50 | 63.26 | 407,584 | +1.69(+2.75%) |
Sep 06, 2013 | 61.03 | 61.90 | 60.31 | 61.57 | 348,244 | +0.87(+1.44%) |
Sep 05, 2013 | 60.61 | 60.98 | 60.54 | 60.69 | 221,112 | +0.10(+0.16%) |
Sep 04, 2013 | 60.39 | 60.86 | 59.86 | 60.60 | 528,397 | +0.06(+0.10%) |