Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 66.51 | 69.01 | 66.15 | 67.43 | 48,719 | +1.48(+2.24%) |
Nov 27, 2013 | 67.34 | 67.46 | 65.63 | 65.95 | 103,915 | -1.31(-1.95%) |
Nov 26, 2013 | 66.98 | 68.55 | 66.41 | 67.26 | 130,287 | +0.44(+0.67%) |
Nov 25, 2013 | 68.20 | 68.70 | 66.41 | 66.81 | 52,915 | -0.97(-1.43%) |
Nov 22, 2013 | 69.69 | 69.69 | 66.85 | 67.78 | 67,676 | -1.68(-2.42%) |
Nov 21, 2013 | 66.64 | 69.65 | 66.64 | 69.47 | 71,679 | +3.07(+4.62%) |
Nov 20, 2013 | 68.02 | 68.06 | 66.13 | 66.40 | 85,629 | -0.91(-1.36%) |
Nov 19, 2013 | 68.35 | 69.90 | 66.30 | 67.31 | 108,279 | -1.00(-1.47%) |
Nov 18, 2013 | 67.68 | 70.24 | 67.25 | 68.32 | 95,783 | +0.99(+1.47%) |
Nov 15, 2013 | 66.52 | 67.61 | 65.87 | 67.33 | 42,186 | +0.72(+1.08%) |
Nov 14, 2013 | 67.79 | 68.02 | 66.13 | 66.61 | 20,988 | -0.23(-0.34%) |
Nov 12, 2013 | 66.27 | 67.57 | 65.28 | 66.84 | 36,349 | +0.44(+0.66%) |
Nov 11, 2013 | 65.58 | 66.61 | 64.02 | 66.40 | 71,833 | +0.49(+0.74%) |
Nov 08, 2013 | 64.85 | 66.29 | 64.85 | 65.92 | 88,408 | +1.04(+1.61%) |
Nov 07, 2013 | 66.30 | 66.97 | 63.66 | 64.87 | 196,184 | -1.16(-1.75%) |
Nov 06, 2013 | 66.46 | 67.27 | 65.33 | 66.03 | 123,336 | +0.02(+0.02%) |
Nov 05, 2013 | 67.31 | 67.74 | 65.33 | 66.01 | 217,141 | -1.56(-2.31%) |
Nov 04, 2013 | 66.75 | 70.12 | 66.75 | 67.57 | 126,424 | +1.05(+1.58%) |
Nov 01, 2013 | 63.63 | 67.06 | 62.49 | 66.52 | 136,407 | +3.07(+4.84%) |
Oct 31, 2013 | 69.91 | 70.81 | 61.77 | 63.45 | 256,312 | -7.09(-10.06%) |
Oct 30, 2013 | 72.88 | 74.03 | 70.37 | 70.54 | 58,855 | -2.43(-3.33%) |
Oct 29, 2013 | 72.80 | 73.81 | 70.83 | 72.97 | 48,938 | +0.57(+0.79%) |
Oct 28, 2013 | 73.10 | 74.23 | 72.01 | 72.39 | 65,290 | -0.84(-1.15%) |
Oct 25, 2013 | 75.75 | 75.85 | 72.01 | 73.24 | 64,204 | -2.16(-2.86%) |
Oct 24, 2013 | 75.68 | 76.23 | 74.78 | 75.40 | 45,225 | -0.27(-0.36%) |
Oct 23, 2013 | 75.46 | 76.43 | 75.46 | 75.67 | 24,301 | -0.02(-0.03%) |
Oct 22, 2013 | 76.92 | 76.92 | 75.45 | 75.69 | 69,332 | -0.83(-1.08%) |
Oct 21, 2013 | 77.15 | 77.56 | 75.78 | 76.52 | 47,759 | -0.32(-0.42%) |
Oct 18, 2013 | 77.09 | 77.55 | 75.71 | 76.84 | 45,257 | +0.70(+0.92%) |
Oct 17, 2013 | 75.66 | 76.25 | 75.26 | 76.14 | 35,758 | +0.11(+0.14%) |
Oct 16, 2013 | 75.99 | 76.91 | 75.15 | 76.03 | 35,452 | +1.20(+1.60%) |
Oct 15, 2013 | 74.01 | 75.62 | 72.76 | 74.84 | 54,600 | +0.78(+1.06%) |
Oct 14, 2013 | 75.15 | 75.86 | 72.88 | 74.05 | 72,464 | -1.50(-1.99%) |
Oct 11, 2013 | 71.72 | 77.85 | 71.21 | 75.56 | 82,995 | +3.60(+5.00%) |
Oct 10, 2013 | 71.04 | 74.56 | 70.75 | 71.96 | 92,500 | +2.50(+3.60%) |
Oct 09, 2013 | 70.16 | 70.16 | 68.85 | 69.46 | 69,619 | -0.32(-0.46%) |
Oct 08, 2013 | 70.70 | 71.71 | 68.75 | 69.78 | 75,640 | -0.83(-1.17%) |
Oct 07, 2013 | 71.28 | 72.49 | 69.98 | 70.61 | 79,286 | -1.63(-2.26%) |
Oct 04, 2013 | 71.79 | 73.29 | 71.60 | 72.24 | 39,349 | +0.09(+0.12%) |
Oct 03, 2013 | 73.76 | 73.76 | 69.80 | 72.15 | 64,023 | -2.05(-2.76%) |
Oct 02, 2013 | 73.95 | 74.28 | 73.33 | 74.20 | 25,584 | -0.66(-0.89%) |
Oct 01, 2013 | 72.68 | 75.09 | 72.19 | 74.86 | 67,932 | +0.70(+0.94%) |
Sep 27, 2013 | 75.46 | 76.02 | 73.11 | 74.17 | 57,824 | -2.22(-2.91%) |
Sep 26, 2013 | 77.57 | 78.19 | 75.23 | 76.39 | 37,126 | -0.66(-0.86%) |
Sep 25, 2013 | 77.38 | 77.38 | 76.41 | 77.05 | 86,491 | -0.41(-0.53%) |
Sep 24, 2013 | 76.84 | 78.02 | 75.28 | 77.47 | 39,283 | +0.63(+0.82%) |
Sep 23, 2013 | 76.36 | 77.65 | 75.30 | 76.84 | 54,909 | -0.26(-0.34%) |
Sep 20, 2013 | 76.18 | 77.89 | 76.18 | 77.09 | 224,577 | +1.46(+1.92%) |
Sep 19, 2013 | 75.82 | 76.30 | 74.88 | 75.64 | 66,059 | -0.05(-0.06%) |
Sep 18, 2013 | 72.14 | 76.40 | 72.14 | 75.69 | 99,944 | +3.91(+5.44%) |
Sep 17, 2013 | 71.93 | 72.80 | 71.69 | 71.78 | 44,816 | -1.16(-1.60%) |
Sep 16, 2013 | 72.67 | 74.41 | 72.28 | 72.94 | 49,142 | +1.58(+2.21%) |
Sep 13, 2013 | 70.65 | 72.60 | 70.65 | 71.37 | 41,506 | +0.93(+1.32%) |
Sep 12, 2013 | 71.88 | 72.42 | 69.68 | 70.44 | 49,888 | -1.43(-1.99%) |
Sep 11, 2013 | 72.35 | 72.48 | 70.81 | 71.87 | 79,981 | -0.40(-0.56%) |
Sep 10, 2013 | 71.12 | 72.31 | 70.19 | 72.27 | 156,164 | +1.97(+2.80%) |
Sep 09, 2013 | 64.43 | 70.45 | 64.43 | 70.31 | 294,117 | +5.03(+7.71%) |
Sep 06, 2013 | 66.17 | 66.80 | 64.14 | 65.28 | 50,127 | -0.52(-0.79%) |
Sep 05, 2013 | 63.25 | 66.81 | 63.25 | 65.79 | 44,267 | +2.47(+3.90%) |
Sep 04, 2013 | 62.33 | 63.86 | 62.33 | 63.33 | 117,091 | +0.95(+1.53%) |