Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 70.60 | 70.60 | 70.27 | 70.28 | 87,365 | -0.04(-0.06%) |
Nov 27, 2013 | 70.14 | 70.33 | 70.04 | 70.33 | 143,559 | +0.30(+0.43%) |
Nov 26, 2013 | 69.75 | 70.15 | 69.55 | 70.02 | 323,791 | +0.38(+0.55%) |
Nov 25, 2013 | 69.96 | 69.97 | 69.53 | 69.64 | 160,150 | -0.13(-0.18%) |
Nov 22, 2013 | 69.52 | 69.81 | 69.40 | 69.77 | 232,158 | +0.29(+0.42%) |
Nov 21, 2013 | 68.79 | 69.50 | 68.68 | 69.48 | 210,215 | +1.01(+1.47%) |
Nov 20, 2013 | 68.82 | 69.05 | 68.26 | 68.47 | 167,922 | -0.11(-0.16%) |
Nov 19, 2013 | 69.07 | 69.25 | 68.41 | 68.58 | 182,046 | -0.51(-0.74%) |
Nov 18, 2013 | 69.95 | 69.95 | 68.90 | 69.09 | 177,015 | -0.63(-0.91%) |
Nov 15, 2013 | 69.50 | 69.75 | 69.35 | 69.72 | 424,511 | +0.28(+0.40%) |
Nov 14, 2013 | 69.35 | 69.46 | 69.01 | 69.44 | 245,101 | +0.96(+1.40%) |
Nov 12, 2013 | 68.46 | 68.53 | 68.14 | 68.48 | 212,906 | -0.03(-0.04%) |
Nov 11, 2013 | 68.41 | 68.62 | 68.16 | 68.51 | 290,723 | +0.16(+0.24%) |
Nov 08, 2013 | 67.40 | 68.41 | 67.34 | 68.34 | 254,981 | +1.06(+1.57%) |
Nov 07, 2013 | 68.80 | 68.80 | 67.27 | 67.29 | 442,921 | -1.23(-1.79%) |
Nov 06, 2013 | 69.12 | 69.20 | 68.46 | 68.52 | 462,190 | -0.31(-0.45%) |
Nov 05, 2013 | 68.86 | 68.98 | 68.49 | 68.83 | 574,359 | -0.26(-0.38%) |
Nov 04, 2013 | 68.81 | 69.12 | 68.55 | 69.09 | 150,426 | +0.55(+0.81%) |
Nov 01, 2013 | 68.77 | 68.85 | 68.02 | 68.54 | 257,182 | -0.01(-0.01%) |
Oct 31, 2013 | 68.69 | 69.07 | 68.28 | 68.54 | 198,835 | -0.21(-0.30%) |
Oct 30, 2013 | 69.58 | 69.63 | 68.54 | 68.75 | 258,635 | -0.71(-1.02%) |
Oct 29, 2013 | 69.45 | 69.51 | 69.12 | 69.46 | 138,234 | +0.16(+0.22%) |
Oct 28, 2013 | 69.54 | 69.54 | 69.02 | 69.31 | 163,591 | -0.12(-0.17%) |
Oct 25, 2013 | 69.41 | 69.62 | 69.11 | 69.43 | 187,171 | +0.07(+0.10%) |
Oct 24, 2013 | 69.11 | 69.45 | 68.92 | 69.36 | 145,181 | +0.43(+0.63%) |
Oct 23, 2013 | 68.90 | 69.05 | 68.62 | 68.92 | 208,393 | -0.40(-0.57%) |
Oct 22, 2013 | 69.40 | 69.76 | 68.97 | 69.32 | 300,188 | +0.22(+0.33%) |
Oct 21, 2013 | 69.29 | 69.36 | 68.92 | 69.10 | 811,229 | -0.06(-0.09%) |
Oct 18, 2013 | 69.05 | 69.17 | 68.70 | 69.16 | 243,290 | +0.66(+0.96%) |
Oct 17, 2013 | 67.70 | 68.54 | 67.68 | 68.50 | 915,779 | +0.56(+0.83%) |
Oct 16, 2013 | 67.49 | 67.94 | 67.38 | 67.94 | 212,673 | +0.97(+1.45%) |
Oct 15, 2013 | 67.44 | 67.54 | 66.82 | 66.97 | 198,648 | -0.56(-0.83%) |
Oct 14, 2013 | 66.96 | 67.60 | 66.73 | 67.53 | 192,447 | +0.28(+0.41%) |
Oct 11, 2013 | 66.47 | 67.27 | 66.40 | 67.25 | 315,876 | +0.68(+1.03%) |
Oct 10, 2013 | 65.84 | 66.60 | 65.84 | 66.57 | 656,811 | +1.52(+2.34%) |
Oct 09, 2013 | 65.48 | 65.49 | 64.59 | 65.05 | 206,631 | -0.34(-0.52%) |
Oct 08, 2013 | 66.56 | 66.67 | 65.33 | 65.38 | 204,736 | -1.17(-1.76%) |
Oct 07, 2013 | 66.65 | 66.99 | 66.54 | 66.55 | 95,822 | -0.74(-1.11%) |
Oct 04, 2013 | 66.92 | 67.45 | 66.73 | 67.30 | 111,966 | +0.55(+0.82%) |
Oct 03, 2013 | 67.37 | 67.43 | 66.34 | 66.75 | 201,342 | -0.69(-1.03%) |
Oct 02, 2013 | 67.16 | 67.53 | 66.99 | 67.44 | 150,934 | -0.16(-0.23%) |
Oct 01, 2013 | 66.64 | 67.66 | 66.64 | 67.60 | 320,690 | +0.85(+1.27%) |
Sep 30, 2013 | 66.07 | 66.89 | 65.79 | 66.75 | 166,918 | +0.02(+0.03%) |
Sep 27, 2013 | 66.60 | 66.91 | 66.22 | 66.73 | 300,002 | -0.29(-0.44%) |
Sep 26, 2013 | 66.73 | 67.18 | 66.64 | 67.03 | 150,844 | +0.41(+0.61%) |
Sep 25, 2013 | 66.69 | 67.01 | 66.47 | 66.62 | 101,769 | +0.07(+0.10%) |
Sep 24, 2013 | 66.59 | 67.01 | 66.22 | 66.55 | 112,685 | +0.15(+0.22%) |
Sep 23, 2013 | 66.54 | 66.59 | 65.98 | 66.41 | 172,790 | -0.21(-0.31%) |
Sep 20, 2013 | 67.21 | 67.21 | 66.61 | 66.61 | 193,962 | -0.42(-0.62%) |
Sep 19, 2013 | 67.18 | 67.29 | 66.93 | 67.03 | 435,251 | -0.03(-0.05%) |
Sep 18, 2013 | 66.32 | 67.22 | 65.96 | 67.06 | 228,846 | +0.64(+0.96%) |
Sep 17, 2013 | 65.90 | 66.42 | 65.81 | 66.42 | 114,057 | +0.55(+0.84%) |
Sep 16, 2013 | 66.23 | 66.25 | 65.81 | 65.87 | 220,119 | +0.23(+0.35%) |
Sep 13, 2013 | 65.64 | 65.66 | 65.27 | 65.64 | 230,263 | +0.21(+0.32%) |
Sep 12, 2013 | 65.81 | 65.81 | 65.38 | 65.44 | 287,201 | -0.29(-0.43%) |
Sep 11, 2013 | 65.71 | 65.77 | 65.36 | 65.72 | 191,201 | +0.08(+0.12%) |
Sep 10, 2013 | 65.47 | 65.67 | 65.25 | 65.64 | 479,795 | +0.63(+0.97%) |
Sep 09, 2013 | 64.29 | 65.02 | 64.29 | 65.01 | 514,102 | +0.99(+1.54%) |
Sep 06, 2013 | 64.22 | 64.37 | 63.32 | 64.03 | 1,064,356 | +0.13(+0.20%) |
Sep 05, 2013 | 63.81 | 64.09 | 63.81 | 63.90 | 326,571 | +0.15(+0.23%) |
Sep 04, 2013 | 63.32 | 63.79 | 63.02 | 63.75 | 152,829 | +0.56(+0.89%) |