Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 67.05 | 67.71 | 66.39 | 67.07 | 156,128 | +0.34(+0.51%) |
Nov 27, 2013 | 67.29 | 67.54 | 66.53 | 66.72 | 195,919 | -0.40(-0.60%) |
Nov 26, 2013 | 67.23 | 67.27 | 65.93 | 67.13 | 253,145 | +0.05(+0.08%) |
Nov 25, 2013 | 67.72 | 67.86 | 66.89 | 67.08 | 117,042 | -0.48(-0.71%) |
Nov 22, 2013 | 67.90 | 67.90 | 66.96 | 67.56 | 178,069 | -0.12(-0.18%) |
Nov 21, 2013 | 67.25 | 68.49 | 66.95 | 67.68 | 190,653 | +0.48(+0.72%) |
Nov 20, 2013 | 69.14 | 69.85 | 67.13 | 67.20 | 153,680 | -2.04(-2.94%) |
Nov 19, 2013 | 70.35 | 70.84 | 69.03 | 69.24 | 192,900 | -1.08(-1.54%) |
Nov 18, 2013 | 70.24 | 71.44 | 69.67 | 70.32 | 440,531 | +0.16(+0.23%) |
Nov 15, 2013 | 69.42 | 70.31 | 68.92 | 70.16 | 206,837 | +0.63(+0.91%) |
Nov 14, 2013 | 69.81 | 70.11 | 69.17 | 69.53 | 249,291 | +0.04(+0.06%) |
Nov 13, 2013 | 67.90 | 69.61 | 67.90 | 69.48 | 289,335 | +1.18(+1.72%) |
Nov 12, 2013 | 68.93 | 68.93 | 67.61 | 68.31 | 266,745 | -0.70(-1.02%) |
Nov 11, 2013 | 67.76 | 69.37 | 67.49 | 69.01 | 224,085 | +1.25(+1.85%) |
Nov 08, 2013 | 67.62 | 68.08 | 67.51 | 67.75 | 240,060 | +0.06(+0.09%) |
Nov 07, 2013 | 68.38 | 69.08 | 67.63 | 67.69 | 360,028 | -0.54(-0.80%) |
Nov 06, 2013 | 68.06 | 68.49 | 67.51 | 68.23 | 345,786 | +0.32(+0.48%) |
Nov 05, 2013 | 67.03 | 68.49 | 66.69 | 67.91 | 370,163 | +0.66(+0.98%) |
Nov 04, 2013 | 66.65 | 67.57 | 66.53 | 67.25 | 223,212 | +0.64(+0.96%) |
Nov 01, 2013 | 66.54 | 66.89 | 65.89 | 66.61 | 369,920 | -0.01(-0.01%) |
Oct 31, 2013 | 65.74 | 67.26 | 65.30 | 66.62 | 413,235 | +0.89(+1.35%) |
Oct 30, 2013 | 66.55 | 66.55 | 65.54 | 65.74 | 467,555 | -0.90(-1.35%) |
Oct 29, 2013 | 67.47 | 67.53 | 66.57 | 66.64 | 279,728 | -0.82(-1.22%) |
Oct 28, 2013 | 67.39 | 69.37 | 67.39 | 67.46 | 541,703 | +0.53(+0.79%) |
Oct 25, 2013 | 64.55 | 67.46 | 64.55 | 66.94 | 586,564 | +2.38(+3.68%) |
Oct 24, 2013 | 65.46 | 65.74 | 64.37 | 64.56 | 297,736 | -0.56(-0.86%) |
Oct 23, 2013 | 64.65 | 65.91 | 64.26 | 65.12 | 397,095 | +0.41(+0.64%) |
Oct 22, 2013 | 64.53 | 65.03 | 64.20 | 64.71 | 281,504 | +0.30(+0.46%) |
Oct 21, 2013 | 64.54 | 64.77 | 64.30 | 64.41 | 179,795 | +0.17(+0.26%) |
Oct 18, 2013 | 63.63 | 64.36 | 63.32 | 64.25 | 275,707 | +1.14(+1.81%) |
Oct 17, 2013 | 63.06 | 63.13 | 62.34 | 63.11 | 242,535 | -0.12(-0.19%) |
Oct 16, 2013 | 63.40 | 63.55 | 62.88 | 63.23 | 213,739 | +0.09(+0.14%) |
Oct 15, 2013 | 63.73 | 64.60 | 62.77 | 63.14 | 304,047 | -0.88(-1.37%) |
Oct 14, 2013 | 63.26 | 64.61 | 63.20 | 64.02 | 380,357 | +0.14(+0.22%) |
Oct 11, 2013 | 65.59 | 66.29 | 63.33 | 63.88 | 744,704 | -2.16(-3.28%) |
Oct 10, 2013 | 68.15 | 68.15 | 65.06 | 66.04 | 776,698 | -4.14(-5.89%) |
Oct 09, 2013 | 69.92 | 70.43 | 69.21 | 70.18 | 204,902 | +0.39(+0.57%) |
Oct 08, 2013 | 70.49 | 70.78 | 69.23 | 69.79 | 180,690 | -0.34(-0.49%) |
Oct 07, 2013 | 69.90 | 70.27 | 69.02 | 70.13 | 173,782 | -0.35(-0.50%) |
Oct 04, 2013 | 70.12 | 71.07 | 70.12 | 70.48 | 125,770 | +0.27(+0.39%) |
Oct 03, 2013 | 71.21 | 71.32 | 70.14 | 70.21 | 249,643 | -0.90(-1.27%) |
Oct 02, 2013 | 70.93 | 71.52 | 70.57 | 71.11 | 209,144 | -0.44(-0.61%) |
Oct 01, 2013 | 71.21 | 71.70 | 71.00 | 71.55 | 287,395 | +0.01(+0.01%) |
Sep 30, 2013 | 71.34 | 72.63 | 71.17 | 71.54 | 141,027 | -0.70(-0.97%) |
Sep 27, 2013 | 73.32 | 73.76 | 72.05 | 72.24 | 225,078 | -1.82(-2.46%) |
Sep 26, 2013 | 75.75 | 76.19 | 73.45 | 74.06 | 334,221 | -3.29(-4.25%) |
Sep 25, 2013 | 76.65 | 78.88 | 76.58 | 77.35 | 322,218 | +0.61(+0.80%) |
Sep 24, 2013 | 73.41 | 77.18 | 73.19 | 76.74 | 262,754 | +3.54(+4.84%) |
Sep 23, 2013 | 73.80 | 73.80 | 72.74 | 73.20 | 93,161 | -0.41(-0.56%) |
Sep 20, 2013 | 73.38 | 73.76 | 72.76 | 73.61 | 244,691 | +0.65(+0.89%) |
Sep 19, 2013 | 72.38 | 73.14 | 72.19 | 72.96 | 66,471 | +0.66(+0.91%) |
Sep 18, 2013 | 71.29 | 72.65 | 70.55 | 72.30 | 112,200 | +0.89(+1.25%) |
Sep 17, 2013 | 70.18 | 71.53 | 70.12 | 71.41 | 87,286 | +1.10(+1.57%) |
Sep 16, 2013 | 71.01 | 71.80 | 70.23 | 70.30 | 124,969 | +0.14(+0.20%) |
Sep 13, 2013 | 70.48 | 70.57 | 69.84 | 70.16 | 142,088 | -0.01(-0.01%) |
Sep 12, 2013 | 71.43 | 71.65 | 70.13 | 70.17 | 110,021 | -1.50(-2.09%) |
Sep 11, 2013 | 71.11 | 71.95 | 70.89 | 71.67 | 93,640 | +0.63(+0.89%) |
Sep 10, 2013 | 71.23 | 71.60 | 70.65 | 71.04 | 115,002 | +0.13(+0.19%) |
Sep 09, 2013 | 69.46 | 71.08 | 69.46 | 70.91 | 67,484 | +1.53(+2.21%) |
Sep 06, 2013 | 69.55 | 70.10 | 68.52 | 69.37 | 130,955 | +0.00(+0.00%) |
Sep 05, 2013 | 69.24 | 69.94 | 69.16 | 69.37 | 127,025 | +0.18(+0.27%) |
Sep 04, 2013 | 67.74 | 69.63 | 67.49 | 69.19 | 121,312 | +1.57(+2.32%) |