Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 72.85 | 72.85 | 72.24 | 72.32 | 127,586 | -0.47(-0.64%) |
Nov 27, 2013 | 72.76 | 72.83 | 72.07 | 72.79 | 339,226 | +0.30(+0.41%) |
Nov 26, 2013 | 71.84 | 72.58 | 71.55 | 72.49 | 259,628 | +0.57(+0.79%) |
Nov 25, 2013 | 71.74 | 72.10 | 71.21 | 71.92 | 179,265 | +0.18(+0.26%) |
Nov 22, 2013 | 71.71 | 71.95 | 71.35 | 71.73 | 242,968 | +0.03(+0.04%) |
Nov 21, 2013 | 70.71 | 71.76 | 70.64 | 71.71 | 251,858 | +1.23(+1.74%) |
Nov 20, 2013 | 70.33 | 71.30 | 70.23 | 70.48 | 236,166 | +0.14(+0.20%) |
Nov 19, 2013 | 70.25 | 70.78 | 69.92 | 70.34 | 315,085 | +0.11(+0.15%) |
Nov 18, 2013 | 71.22 | 71.42 | 69.93 | 70.23 | 296,701 | -0.98(-1.38%) |
Nov 15, 2013 | 70.92 | 71.35 | 70.55 | 71.21 | 200,772 | +0.46(+0.65%) |
Nov 14, 2013 | 69.74 | 70.83 | 69.49 | 70.76 | 304,117 | +0.98(+1.41%) |
Nov 13, 2013 | 69.52 | 70.16 | 69.28 | 69.78 | 964,016 | -0.11(-0.16%) |
Nov 12, 2013 | 70.04 | 70.26 | 69.47 | 69.89 | 368,626 | -0.44(-0.62%) |
Nov 11, 2013 | 69.94 | 70.82 | 69.47 | 70.33 | 454,635 | +0.20(+0.29%) |
Nov 08, 2013 | 69.07 | 70.28 | 68.77 | 70.13 | 495,436 | +0.70(+1.01%) |
Nov 07, 2013 | 70.20 | 70.65 | 69.42 | 69.42 | 647,435 | -0.70(-1.00%) |
Nov 06, 2013 | 69.30 | 70.26 | 69.09 | 70.13 | 592,708 | +1.12(+1.63%) |
Nov 05, 2013 | 69.05 | 69.57 | 68.63 | 69.00 | 446,006 | -0.39(-0.57%) |
Nov 04, 2013 | 68.99 | 69.53 | 68.73 | 69.40 | 215,638 | +0.59(+0.85%) |
Nov 01, 2013 | 68.62 | 69.06 | 67.67 | 68.81 | 373,402 | +0.30(+0.44%) |
Oct 31, 2013 | 68.48 | 69.50 | 68.13 | 68.51 | 449,507 | -0.02(-0.03%) |
Oct 30, 2013 | 69.20 | 69.35 | 68.30 | 68.53 | 262,165 | -0.50(-0.72%) |
Oct 29, 2013 | 69.14 | 69.58 | 68.68 | 69.03 | 406,336 | +0.21(+0.31%) |
Oct 28, 2013 | 68.82 | 69.12 | 68.50 | 68.82 | 489,086 | -0.11(-0.17%) |
Oct 25, 2013 | 68.94 | 69.62 | 68.57 | 68.93 | 335,124 | +0.26(+0.38%) |
Oct 24, 2013 | 68.33 | 69.21 | 68.21 | 68.67 | 396,200 | +0.60(+0.88%) |
Oct 23, 2013 | 67.86 | 68.63 | 67.51 | 68.07 | 403,555 | -0.06(-0.09%) |
Oct 22, 2013 | 68.18 | 68.41 | 67.48 | 68.13 | 809,540 | +0.47(+0.69%) |
Oct 21, 2013 | 65.91 | 68.17 | 64.97 | 67.67 | 1,375,817 | +1.44(+2.17%) |
Oct 18, 2013 | 64.97 | 66.64 | 64.97 | 66.23 | 685,159 | +1.38(+2.12%) |
Oct 17, 2013 | 64.32 | 65.06 | 64.13 | 64.85 | 329,404 | +0.25(+0.39%) |
Oct 16, 2013 | 64.97 | 65.05 | 63.96 | 64.60 | 534,174 | -0.32(-0.50%) |
Oct 15, 2013 | 65.20 | 65.42 | 64.49 | 64.92 | 333,849 | -0.53(-0.80%) |
Oct 14, 2013 | 64.95 | 65.61 | 64.71 | 65.45 | 234,043 | +0.00(+0.00%) |
Oct 11, 2013 | 63.92 | 65.51 | 63.83 | 65.45 | 366,472 | +1.28(+2.00%) |
Oct 10, 2013 | 62.64 | 64.17 | 62.64 | 64.17 | 355,273 | +1.96(+3.15%) |
Oct 09, 2013 | 62.05 | 62.75 | 61.48 | 62.21 | 287,953 | +0.31(+0.50%) |
Oct 08, 2013 | 63.64 | 63.94 | 61.64 | 61.90 | 895,524 | -1.93(-3.02%) |
Oct 07, 2013 | 64.36 | 64.65 | 63.81 | 63.83 | 343,810 | -1.06(-1.64%) |
Oct 04, 2013 | 64.89 | 65.34 | 64.18 | 64.90 | 282,895 | -0.04(-0.07%) |
Oct 03, 2013 | 65.33 | 65.55 | 64.10 | 64.94 | 297,425 | -0.50(-0.76%) |
Oct 02, 2013 | 65.43 | 65.46 | 64.62 | 65.44 | 398,312 | -0.49(-0.75%) |
Oct 01, 2013 | 65.64 | 66.77 | 65.38 | 65.93 | 636,253 | +0.09(+0.13%) |
Sep 30, 2013 | 64.57 | 66.02 | 64.45 | 65.84 | 278,415 | +0.41(+0.63%) |
Sep 27, 2013 | 65.61 | 66.00 | 65.16 | 65.43 | 270,837 | -0.64(-0.97%) |
Sep 26, 2013 | 65.35 | 66.11 | 64.89 | 66.07 | 358,123 | +0.66(+1.00%) |
Sep 25, 2013 | 65.09 | 65.53 | 64.61 | 65.41 | 365,944 | +0.31(+0.47%) |
Sep 24, 2013 | 64.39 | 65.68 | 64.10 | 65.11 | 387,785 | +0.67(+1.05%) |
Sep 23, 2013 | 64.58 | 64.82 | 63.73 | 64.43 | 274,055 | -0.31(-0.47%) |
Sep 20, 2013 | 64.89 | 65.31 | 64.60 | 64.74 | 731,937 | -0.18(-0.28%) |
Sep 19, 2013 | 65.41 | 66.29 | 64.88 | 64.92 | 265,537 | -0.48(-0.74%) |
Sep 18, 2013 | 64.30 | 65.88 | 63.69 | 65.41 | 500,974 | +0.93(+1.44%) |
Sep 17, 2013 | 63.79 | 64.48 | 63.76 | 64.48 | 284,578 | +0.57(+0.89%) |
Sep 16, 2013 | 64.55 | 64.25 | 63.69 | 63.91 | 257,809 | +0.23(+0.36%) |
Sep 13, 2013 | 63.87 | 64.07 | 63.18 | 63.68 | 257,686 | +0.03(+0.04%) |
Sep 12, 2013 | 64.27 | 64.88 | 63.54 | 63.66 | 321,132 | -0.58(-0.90%) |
Sep 11, 2013 | 63.52 | 64.26 | 63.27 | 64.23 | 265,089 | +0.56(+0.88%) |
Sep 10, 2013 | 63.43 | 63.94 | 63.04 | 63.67 | 365,102 | +0.28(+0.44%) |
Sep 09, 2013 | 61.63 | 63.42 | 61.63 | 63.39 | 406,720 | +1.70(+2.75%) |
Sep 06, 2013 | 61.16 | 62.03 | 60.44 | 61.70 | 347,506 | +0.87(+1.44%) |
Sep 05, 2013 | 60.73 | 61.11 | 60.66 | 60.82 | 220,644 | +0.10(+0.16%) |
Sep 04, 2013 | 60.52 | 60.99 | 59.99 | 60.73 | 527,277 | +0.06(+0.10%) |