Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 66.03 | 67.18 | 65.69 | 66.25 | 5,464,032 | +0.35(+0.53%) |
Nov 27, 2013 | 66.92 | 67.05 | 65.03 | 65.90 | 11,439,684 | -1.13(-1.69%) |
Nov 26, 2013 | 67.33 | 67.44 | 66.61 | 67.03 | 9,305,262 | -0.26(-0.39%) |
Nov 25, 2013 | 69.28 | 69.45 | 67.06 | 67.29 | 9,675,627 | -2.19(-3.15%) |
Nov 22, 2013 | 68.41 | 69.52 | 68.18 | 69.48 | 7,046,384 | +1.29(+1.89%) |
Nov 21, 2013 | 68.04 | 68.29 | 67.72 | 68.19 | 7,707,297 | +0.42(+0.62%) |
Nov 20, 2013 | 68.89 | 68.91 | 67.66 | 67.77 | 7,413,140 | -0.62(-0.91%) |
Nov 19, 2013 | 68.68 | 69.08 | 67.86 | 68.39 | 8,356,442 | -0.55(-0.80%) |
Nov 18, 2013 | 69.84 | 69.90 | 68.65 | 68.95 | 5,807,733 | -0.72(-1.03%) |
Nov 15, 2013 | 69.97 | 70.33 | 69.18 | 69.66 | 6,749,945 | -0.25(-0.35%) |
Nov 14, 2013 | 69.81 | 70.05 | 69.43 | 69.91 | 5,640,720 | +0.17(+0.25%) |
Nov 13, 2013 | 68.68 | 69.75 | 68.02 | 69.74 | 8,018,478 | +0.82(+1.18%) |
Nov 12, 2013 | 70.03 | 70.11 | 68.40 | 68.92 | 8,804,080 | -1.41(-2.00%) |
Nov 11, 2013 | 70.26 | 71.04 | 70.06 | 70.33 | 5,128,753 | +0.06(+0.09%) |
Nov 08, 2013 | 68.83 | 70.35 | 68.79 | 70.27 | 9,121,181 | +1.30(+1.89%) |
Nov 07, 2013 | 70.17 | 70.27 | 68.81 | 68.97 | 7,135,425 | -0.88(-1.27%) |
Nov 06, 2013 | 69.73 | 70.34 | 69.38 | 69.85 | 5,662,862 | +0.63(+0.91%) |
Nov 05, 2013 | 69.66 | 69.76 | 68.83 | 69.22 | 6,517,247 | -0.84(-1.20%) |
Nov 04, 2013 | 69.98 | 70.22 | 69.55 | 70.06 | 5,125,426 | +0.38(+0.55%) |
Nov 01, 2013 | 70.39 | 70.50 | 69.03 | 69.68 | 7,884,460 | -0.54(-0.77%) |
Oct 31, 2013 | 70.34 | 70.77 | 69.88 | 70.22 | 7,074,369 | -0.12(-0.17%) |
Oct 30, 2013 | 70.75 | 71.01 | 69.95 | 70.34 | 7,494,442 | -0.09(-0.13%) |
Oct 29, 2013 | 69.86 | 70.44 | 69.60 | 70.43 | 5,442,169 | +0.86(+1.24%) |
Oct 28, 2013 | 69.46 | 69.78 | 69.02 | 69.57 | 6,568,023 | -0.04(-0.05%) |
Oct 25, 2013 | 69.28 | 69.89 | 69.24 | 69.60 | 6,270,523 | +0.04(+0.05%) |
Oct 24, 2013 | 69.54 | 70.02 | 69.16 | 69.57 | 5,841,041 | +0.01(+0.01%) |
Oct 23, 2013 | 70.18 | 70.24 | 69.39 | 69.56 | 10,301,168 | -1.21(-1.71%) |
Oct 22, 2013 | 69.97 | 71.10 | 69.90 | 70.77 | 10,266,962 | +0.73(+1.05%) |
Oct 21, 2013 | 70.52 | 71.11 | 69.61 | 70.04 | 9,769,921 | -0.38(-0.54%) |
Oct 18, 2013 | 69.75 | 71.09 | 69.67 | 70.42 | 15,001,791 | +1.92(+2.80%) |
Oct 17, 2013 | 68.80 | 68.82 | 67.96 | 68.50 | 11,836,787 | -0.56(-0.81%) |
Oct 16, 2013 | 68.13 | 69.23 | 68.07 | 69.07 | 12,091,377 | +1.23(+1.81%) |
Oct 15, 2013 | 67.84 | 68.38 | 67.15 | 67.84 | 8,474,876 | -0.47(-0.69%) |
Oct 14, 2013 | 66.93 | 68.41 | 66.86 | 68.31 | 7,305,112 | +0.86(+1.28%) |
Oct 11, 2013 | 66.72 | 67.65 | 66.32 | 67.45 | 7,121,064 | +0.45(+0.67%) |
Oct 10, 2013 | 65.91 | 67.01 | 65.86 | 67.00 | 8,109,576 | +1.78(+2.73%) |
Oct 09, 2013 | 65.90 | 65.99 | 64.66 | 65.21 | 8,246,299 | -0.68(-1.03%) |
Oct 08, 2013 | 66.93 | 66.96 | 65.81 | 65.90 | 7,878,371 | -1.00(-1.50%) |
Oct 07, 2013 | 66.89 | 67.50 | 66.69 | 66.90 | 6,098,331 | -0.54(-0.80%) |
Oct 04, 2013 | 67.10 | 67.78 | 66.68 | 67.44 | 5,327,497 | +0.43(+0.64%) |
Oct 03, 2013 | 67.15 | 67.42 | 66.68 | 67.01 | 8,833,244 | -0.31(-0.46%) |
Oct 02, 2013 | 66.68 | 67.36 | 66.50 | 67.32 | 9,969,132 | +0.60(+0.90%) |
Oct 01, 2013 | 65.93 | 67.13 | 65.92 | 66.72 | 7,447,823 | +0.52(+0.78%) |
Sep 30, 2013 | 65.55 | 66.59 | 65.30 | 66.20 | 7,469,367 | -0.34(-0.52%) |
Sep 27, 2013 | 66.17 | 66.76 | 66.02 | 66.55 | 6,648,301 | -0.01(-0.01%) |
Sep 26, 2013 | 66.51 | 66.87 | 66.26 | 66.56 | 6,727,517 | +0.19(+0.29%) |
Sep 25, 2013 | 65.81 | 66.86 | 65.81 | 66.36 | 10,782,772 | +0.49(+0.75%) |
Sep 24, 2013 | 65.50 | 66.32 | 64.86 | 65.87 | 7,463,707 | +0.65(+1.00%) |
Sep 23, 2013 | 65.30 | 65.83 | 65.21 | 65.21 | 7,303,256 | -0.30(-0.46%) |
Sep 20, 2013 | 66.74 | 66.89 | 65.51 | 65.51 | 11,437,531 | -1.01(-1.52%) |
Sep 19, 2013 | 66.56 | 67.23 | 66.47 | 66.53 | 8,006,723 | -0.12(-0.18%) |
Sep 18, 2013 | 65.66 | 67.04 | 65.14 | 66.65 | 8,990,729 | +0.91(+1.38%) |
Sep 17, 2013 | 65.15 | 66.10 | 64.93 | 65.74 | 8,099,216 | +0.55(+0.85%) |
Sep 16, 2013 | 65.61 | 65.48 | 64.88 | 65.18 | 5,840,531 | +0.21(+0.32%) |
Sep 13, 2013 | 64.79 | 65.12 | 64.50 | 64.97 | 5,171,566 | +0.10(+0.16%) |
Sep 12, 2013 | 65.07 | 65.32 | 64.44 | 64.87 | 7,819,069 | -0.35(-0.54%) |
Sep 11, 2013 | 65.04 | 65.27 | 64.58 | 65.22 | 7,220,107 | +0.11(+0.17%) |
Sep 10, 2013 | 64.55 | 65.11 | 64.03 | 65.11 | 13,688,934 | +0.34(+0.52%) |
Sep 09, 2013 | 63.82 | 65.00 | 63.82 | 64.77 | 7,867,448 | +0.98(+1.54%) |
Sep 06, 2013 | 63.48 | 64.38 | 62.73 | 63.79 | 12,169,891 | +0.69(+1.09%) |
Sep 05, 2013 | 62.36 | 63.35 | 62.19 | 63.10 | 11,457,568 | +1.02(+1.64%) |
Sep 04, 2013 | 61.52 | 62.55 | 61.33 | 62.08 | 7,340,867 | +0.33(+0.53%) |