Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 72.29 | 72.37 | 72.08 | 72.08 | 2,581 | -0.03(-0.04%) |
Nov 27, 2013 | 71.88 | 72.11 | 71.88 | 72.11 | 21,758 | +0.12(+0.16%) |
Nov 26, 2013 | 71.71 | 71.99 | 71.71 | 71.99 | 7,121 | +0.24(+0.33%) |
Nov 25, 2013 | 71.76 | 71.81 | 71.76 | 71.76 | 37,106 | +0.13(+0.18%) |
Nov 22, 2013 | 71.65 | 71.65 | 71.25 | 71.63 | 28,688 | +0.40(+0.56%) |
Nov 21, 2013 | 70.69 | 71.34 | 70.69 | 71.23 | 14,001 | +0.76(+1.09%) |
Nov 20, 2013 | 70.75 | 70.89 | 70.29 | 70.46 | 7,076 | -0.08(-0.12%) |
Nov 19, 2013 | 71.02 | 71.08 | 70.46 | 70.54 | 27,643 | -0.28(-0.40%) |
Nov 18, 2013 | 71.38 | 71.38 | 70.73 | 70.83 | 19,882 | -0.46(-0.65%) |
Nov 15, 2013 | 71.01 | 71.30 | 70.96 | 71.29 | 15,546 | +0.38(+0.54%) |
Nov 14, 2013 | 70.80 | 70.91 | 70.55 | 70.91 | 2,495 | +0.88(+1.26%) |
Nov 12, 2013 | 70.58 | 70.58 | 69.89 | 70.03 | 7,364 | -0.16(-0.23%) |
Nov 11, 2013 | 70.25 | 70.25 | 70.12 | 70.19 | 12,057 | +0.23(+0.33%) |
Nov 08, 2013 | 69.46 | 69.96 | 69.46 | 69.96 | 5,577 | +0.88(+1.28%) |
Nov 07, 2013 | 69.53 | 69.74 | 68.96 | 69.08 | 7,528 | -1.00(-1.43%) |
Nov 06, 2013 | 70.92 | 70.92 | 69.99 | 70.08 | 29,132 | -0.14(-0.20%) |
Nov 05, 2013 | 69.87 | 70.23 | 69.87 | 70.22 | 34,388 | -0.03(-0.04%) |
Nov 04, 2013 | 70.38 | 70.38 | 69.93 | 70.25 | 16,941 | +0.59(+0.85%) |
Nov 01, 2013 | 70.02 | 70.02 | 69.46 | 69.66 | 5,977 | -0.33(-0.47%) |
Oct 31, 2013 | 69.83 | 70.26 | 69.83 | 69.99 | 47,383 | -0.17(-0.25%) |
Oct 30, 2013 | 70.85 | 70.85 | 70.03 | 70.16 | 35,259 | -0.33(-0.47%) |
Oct 29, 2013 | 70.48 | 70.52 | 70.42 | 70.49 | 25,794 | +0.32(+0.45%) |
Oct 28, 2013 | 70.18 | 70.39 | 70.17 | 70.17 | 21,459 | -0.04(-0.06%) |
Oct 25, 2013 | 70.24 | 70.35 | 70.06 | 70.21 | 8,415 | +0.05(+0.07%) |
Oct 24, 2013 | 69.88 | 70.16 | 69.88 | 70.16 | 17,106 | +0.34(+0.48%) |
Oct 23, 2013 | 69.61 | 69.86 | 69.61 | 69.83 | 5,110 | -0.35(-0.51%) |
Oct 22, 2013 | 70.16 | 70.20 | 69.90 | 70.18 | 13,446 | +0.38(+0.55%) |
Oct 21, 2013 | 69.91 | 69.91 | 69.66 | 69.80 | 18,115 | +0.05(+0.07%) |
Oct 18, 2013 | 69.54 | 69.84 | 69.48 | 69.75 | 19,243 | +0.74(+1.07%) |
Oct 17, 2013 | 68.80 | 69.14 | 68.80 | 69.02 | 24,048 | +0.36(+0.52%) |
Oct 16, 2013 | 68.59 | 68.70 | 68.59 | 68.66 | 10,394 | +0.76(+1.11%) |
Oct 15, 2013 | 68.13 | 68.41 | 67.79 | 67.90 | 36,245 | -0.47(-0.69%) |
Oct 14, 2013 | 67.78 | 68.38 | 67.78 | 68.38 | 5,074 | +0.35(+0.52%) |
Oct 11, 2013 | 67.54 | 68.02 | 67.54 | 68.02 | 8,984 | +0.58(+0.86%) |
Oct 10, 2013 | 67.00 | 67.44 | 66.93 | 67.44 | 34,616 | +1.56(+2.36%) |
Oct 09, 2013 | 65.66 | 66.14 | 65.64 | 65.88 | 23,918 | -0.20(-0.30%) |
Oct 08, 2013 | 66.71 | 66.74 | 66.07 | 66.08 | 8,100 | -0.97(-1.45%) |
Oct 07, 2013 | 67.04 | 67.36 | 67.04 | 67.06 | 8,376 | -0.64(-0.94%) |
Oct 04, 2013 | 67.49 | 67.80 | 67.43 | 67.69 | 13,077 | +0.36(+0.54%) |
Oct 03, 2013 | 67.22 | 67.40 | 66.86 | 67.33 | 19,395 | -0.39(-0.58%) |
Oct 02, 2013 | 67.58 | 67.88 | 67.50 | 67.72 | 44,138 | -0.07(-0.11%) |
Oct 01, 2013 | 67.80 | 67.96 | 67.66 | 67.80 | 8,672 | +0.34(+0.50%) |
Sep 27, 2013 | 67.38 | 67.52 | 67.26 | 67.46 | 27,638 | -0.04(-0.05%) |
Sep 26, 2013 | 68.05 | 68.05 | 67.49 | 67.49 | 6,891 | -0.02(-0.03%) |
Sep 25, 2013 | 67.45 | 67.56 | 67.48 | 67.51 | 14,497 | -0.05(-0.07%) |
Sep 24, 2013 | 67.66 | 67.93 | 67.49 | 67.56 | 10,719 | +0.02(+0.03%) |
Sep 23, 2013 | 68.01 | 68.01 | 67.21 | 67.54 | 29,400 | -0.23(-0.34%) |
Sep 20, 2013 | 68.06 | 68.10 | 67.76 | 67.77 | 19,258 | -0.29(-0.43%) |
Sep 19, 2013 | 68.20 | 68.20 | 67.98 | 68.06 | 11,900 | -0.17(-0.25%) |
Sep 18, 2013 | 67.28 | 68.23 | 67.15 | 68.23 | 17,913 | +0.71(+1.05%) |
Sep 17, 2013 | 67.30 | 67.52 | 67.27 | 67.52 | 19,013 | +0.51(+0.76%) |
Sep 16, 2013 | 66.66 | 67.31 | 66.98 | 67.01 | 78,132 | +0.36(+0.53%) |
Sep 13, 2013 | 66.64 | 66.75 | 66.64 | 66.66 | 59,754 | +0.17(+0.26%) |
Sep 12, 2013 | 66.82 | 66.83 | 66.47 | 66.48 | 2,608 | -0.24(-0.35%) |
Sep 11, 2013 | 66.50 | 66.80 | 66.50 | 66.72 | 9,798 | +0.15(+0.23%) |
Sep 10, 2013 | 66.48 | 66.58 | 66.44 | 66.57 | 28,198 | +0.51(+0.77%) |
Sep 09, 2013 | 65.69 | 66.08 | 65.69 | 66.06 | 4,387 | +0.50(+0.76%) |
Sep 06, 2013 | 65.50 | 65.64 | 65.00 | 65.56 | 20,843 | +0.27(+0.42%) |
Sep 05, 2013 | 65.37 | 65.37 | 65.14 | 65.28 | 59,810 | +0.21(+0.32%) |
Sep 04, 2013 | 64.56 | 65.19 | 64.56 | 65.07 | 24,746 | +0.53(+0.82%) |