Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 74.97 | 75.14 | 74.28 | 74.30 | 132,995 | -0.23(-0.31%) |
Nov 27, 2013 | 75.00 | 75.00 | 74.13 | 74.53 | 446,325 | -0.23(-0.31%) |
Nov 26, 2013 | 73.76 | 75.27 | 73.10 | 74.76 | 541,098 | +1.33(+1.81%) |
Nov 25, 2013 | 73.07 | 74.46 | 73.07 | 73.43 | 367,857 | +0.48(+0.66%) |
Nov 22, 2013 | 71.78 | 73.09 | 71.37 | 72.95 | 460,579 | +1.33(+1.86%) |
Nov 21, 2013 | 70.76 | 72.36 | 70.17 | 71.62 | 701,257 | +0.86(+1.22%) |
Nov 20, 2013 | 69.64 | 70.97 | 69.56 | 70.76 | 445,522 | +1.25(+1.80%) |
Nov 19, 2013 | 69.39 | 70.84 | 68.56 | 69.51 | 551,816 | -0.06(-0.09%) |
Nov 18, 2013 | 69.31 | 69.70 | 69.05 | 69.57 | 477,423 | +0.28(+0.40%) |
Nov 15, 2013 | 69.07 | 69.68 | 68.10 | 69.29 | 520,454 | -0.04(-0.06%) |
Nov 14, 2013 | 67.36 | 69.40 | 67.36 | 69.33 | 442,139 | +2.80(+4.21%) |
Nov 12, 2013 | 67.51 | 67.68 | 66.28 | 66.53 | 387,170 | -1.38(-2.03%) |
Nov 11, 2013 | 65.48 | 68.11 | 65.30 | 67.91 | 392,922 | +2.33(+3.55%) |
Nov 08, 2013 | 65.98 | 66.16 | 65.06 | 65.58 | 514,160 | -0.50(-0.76%) |
Nov 07, 2013 | 68.46 | 68.59 | 66.03 | 66.08 | 613,999 | -2.12(-3.11%) |
Nov 06, 2013 | 67.97 | 68.33 | 66.57 | 68.20 | 635,011 | +0.54(+0.80%) |
Nov 05, 2013 | 65.73 | 67.94 | 64.74 | 67.66 | 966,531 | +1.44(+2.17%) |
Nov 04, 2013 | 61.72 | 66.57 | 61.45 | 66.22 | 1,409,620 | +3.62(+5.78%) |
Nov 01, 2013 | 63.11 | 63.93 | 60.05 | 62.60 | 3,266,967 | -4.08(-6.12%) |
Oct 31, 2013 | 66.35 | 67.38 | 66.00 | 66.68 | 749,348 | +0.45(+0.68%) |
Oct 30, 2013 | 67.30 | 67.78 | 66.18 | 66.23 | 391,403 | -1.13(-1.68%) |
Oct 29, 2013 | 67.33 | 67.82 | 66.00 | 67.36 | 410,934 | +0.00(+0.00%) |
Oct 28, 2013 | 67.05 | 67.73 | 67.01 | 67.36 | 209,763 | +0.15(+0.22%) |
Oct 25, 2013 | 67.42 | 67.56 | 66.86 | 67.21 | 351,688 | +0.09(+0.13%) |
Oct 24, 2013 | 68.89 | 69.21 | 67.03 | 67.12 | 395,946 | -1.63(-2.37%) |
Oct 23, 2013 | 69.86 | 70.64 | 68.42 | 68.75 | 467,879 | -1.25(-1.79%) |
Oct 22, 2013 | 69.60 | 71.04 | 69.60 | 70.00 | 347,635 | +0.72(+1.04%) |
Oct 21, 2013 | 69.74 | 70.67 | 69.11 | 69.28 | 403,310 | -0.46(-0.66%) |
Oct 18, 2013 | 71.93 | 71.93 | 68.16 | 69.74 | 541,737 | -1.14(-1.61%) |
Oct 17, 2013 | 71.72 | 71.91 | 70.32 | 70.88 | 370,461 | -1.51(-2.09%) |
Oct 16, 2013 | 71.50 | 72.69 | 71.50 | 72.39 | 356,255 | +1.10(+1.54%) |
Oct 15, 2013 | 71.91 | 72.46 | 70.75 | 71.29 | 340,192 | -0.67(-0.93%) |
Oct 14, 2013 | 71.32 | 71.99 | 70.72 | 71.96 | 425,102 | +0.17(+0.24%) |
Oct 11, 2013 | 71.72 | 72.18 | 71.16 | 71.79 | 525,155 | +0.09(+0.13%) |
Oct 10, 2013 | 71.63 | 72.74 | 71.27 | 71.70 | 483,334 | +0.56(+0.79%) |
Oct 09, 2013 | 71.51 | 71.96 | 70.80 | 71.14 | 385,573 | +0.04(+0.06%) |
Oct 08, 2013 | 71.82 | 72.70 | 70.87 | 71.10 | 416,909 | -0.57(-0.80%) |
Oct 07, 2013 | 72.34 | 72.40 | 71.37 | 71.67 | 402,706 | -1.11(-1.53%) |
Oct 04, 2013 | 71.93 | 73.42 | 71.84 | 72.78 | 291,774 | +0.70(+0.97%) |
Oct 03, 2013 | 72.39 | 72.66 | 71.35 | 72.08 | 332,135 | -0.63(-0.87%) |
Oct 02, 2013 | 71.67 | 73.02 | 70.70 | 72.71 | 753,128 | +0.51(+0.71%) |
Oct 01, 2013 | 69.67 | 72.37 | 69.42 | 72.20 | 675,008 | +3.11(+4.50%) |
Sep 27, 2013 | 69.12 | 69.46 | 68.85 | 69.09 | 196,234 | -0.62(-0.89%) |
Sep 26, 2013 | 69.12 | 70.26 | 68.59 | 69.71 | 251,633 | +0.54(+0.78%) |
Sep 25, 2013 | 70.12 | 70.42 | 69.10 | 69.17 | 390,323 | -0.66(-0.95%) |
Sep 24, 2013 | 70.91 | 71.34 | 68.95 | 69.83 | 947,248 | -1.13(-1.59%) |
Sep 23, 2013 | 66.55 | 71.11 | 65.21 | 70.96 | 1,349,871 | +4.17(+6.24%) |
Sep 20, 2013 | 67.27 | 68.08 | 66.28 | 66.79 | 642,310 | -0.17(-0.25%) |
Sep 19, 2013 | 68.70 | 69.04 | 66.89 | 66.96 | 247,168 | -1.75(-2.55%) |
Sep 18, 2013 | 69.23 | 69.64 | 68.20 | 68.71 | 534,577 | -0.70(-1.01%) |
Sep 17, 2013 | 69.15 | 69.51 | 68.20 | 69.41 | 369,672 | +0.25(+0.36%) |
Sep 16, 2013 | 69.56 | 69.39 | 68.72 | 69.16 | 575,542 | +0.39(+0.57%) |
Sep 13, 2013 | 67.81 | 69.14 | 67.06 | 68.77 | 412,969 | +1.25(+1.85%) |
Sep 12, 2013 | 67.66 | 68.16 | 67.38 | 67.52 | 452,550 | -0.31(-0.46%) |
Sep 11, 2013 | 66.48 | 67.98 | 66.48 | 67.83 | 235,628 | +1.07(+1.60%) |
Sep 10, 2013 | 66.99 | 67.33 | 66.23 | 66.76 | 286,814 | +0.25(+0.38%) |
Sep 09, 2013 | 67.05 | 67.27 | 65.90 | 66.51 | 304,271 | -0.74(-1.10%) |
Sep 06, 2013 | 67.48 | 68.19 | 66.03 | 67.25 | 546,593 | -0.05(-0.07%) |
Sep 05, 2013 | 66.02 | 68.25 | 65.26 | 67.30 | 721,528 | +2.04(+3.13%) |
Sep 04, 2013 | 64.15 | 65.27 | 63.90 | 65.26 | 301,115 | +1.07(+1.67%) |