Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 71.60 | 72.10 | 70.85 | 71.00 | 32,582 | -0.10(-0.14%) |
Nov 27, 2013 | 72.20 | 73.00 | 71.05 | 71.10 | 100,550 | -1.10(-1.52%) |
Nov 26, 2013 | 72.50 | 73.70 | 71.90 | 72.20 | 80,425 | -0.80(-1.10%) |
Nov 25, 2013 | 73.80 | 74.00 | 72.50 | 73.00 | 95,039 | -1.90(-2.54%) |
Nov 22, 2013 | 75.20 | 75.20 | 73.75 | 74.90 | 108,062 | -0.10(-0.13%) |
Nov 21, 2013 | 73.20 | 75.20 | 72.90 | 75.00 | 83,463 | +1.70(+2.32%) |
Nov 20, 2013 | 74.80 | 75.20 | 72.65 | 73.30 | 100,032 | -1.60(-2.14%) |
Nov 19, 2013 | 73.00 | 75.20 | 72.80 | 74.90 | 179,068 | +1.40(+1.90%) |
Nov 18, 2013 | 73.30 | 74.70 | 72.50 | 73.50 | 180,834 | +0.40(+0.55%) |
Nov 15, 2013 | 72.40 | 73.80 | 71.61 | 73.10 | 68,212 | +1.10(+1.53%) |
Nov 14, 2013 | 72.50 | 73.25 | 71.30 | 72.00 | 96,611 | +0.80(+1.12%) |
Nov 12, 2013 | 73.00 | 75.50 | 71.20 | 71.20 | 344,177 | -6.30(-8.13%) |
Nov 11, 2013 | 76.50 | 77.60 | 75.90 | 77.50 | 96,902 | +1.40(+1.84%) |
Nov 08, 2013 | 74.70 | 76.20 | 74.50 | 76.10 | 96,249 | +1.20(+1.60%) |
Nov 07, 2013 | 77.30 | 77.30 | 74.20 | 74.90 | 136,698 | -2.20(-2.85%) |
Nov 06, 2013 | 79.10 | 79.50 | 77.00 | 77.10 | 94,114 | -2.10(-2.65%) |
Nov 05, 2013 | 78.20 | 79.50 | 77.50 | 79.20 | 105,451 | +0.70(+0.89%) |
Nov 04, 2013 | 80.00 | 80.00 | 75.80 | 78.50 | 217,807 | +2.50(+3.29%) |
Nov 01, 2013 | 75.80 | 76.70 | 75.60 | 76.00 | 194,382 | +0.10(+0.13%) |
Oct 31, 2013 | 75.80 | 76.30 | 74.80 | 75.90 | 104,112 | +0.20(+0.26%) |
Oct 30, 2013 | 74.20 | 75.70 | 73.90 | 75.70 | 128,487 | +1.50(+2.02%) |
Oct 29, 2013 | 75.20 | 75.60 | 73.50 | 74.20 | 299,460 | -1.40(-1.85%) |
Oct 28, 2013 | 76.80 | 77.50 | 75.40 | 75.60 | 129,453 | -0.40(-0.53%) |
Oct 25, 2013 | 75.50 | 76.65 | 75.00 | 76.00 | 67,155 | +0.70(+0.93%) |
Oct 24, 2013 | 75.20 | 76.20 | 74.20 | 75.30 | 93,173 | +0.10(+0.13%) |
Oct 23, 2013 | 76.80 | 76.80 | 74.20 | 75.20 | 152,171 | -1.80(-2.34%) |
Oct 22, 2013 | 77.00 | 78.35 | 75.70 | 77.00 | 104,407 | +0.40(+0.52%) |
Oct 21, 2013 | 78.10 | 78.10 | 76.10 | 76.60 | 93,800 | -0.40(-0.52%) |
Oct 18, 2013 | 76.80 | 78.70 | 76.11 | 77.00 | 168,849 | +0.80(+1.05%) |
Oct 17, 2013 | 76.10 | 77.30 | 74.90 | 76.20 | 118,250 | +0.50(+0.66%) |
Oct 16, 2013 | 72.80 | 75.90 | 72.60 | 75.70 | 129,182 | +3.70(+5.14%) |
Oct 15, 2013 | 75.10 | 76.60 | 71.45 | 72.00 | 181,957 | -4.50(-5.88%) |
Oct 14, 2013 | 74.80 | 77.30 | 73.50 | 76.50 | 94,324 | +1.50(+2.00%) |
Oct 11, 2013 | 72.60 | 75.90 | 72.10 | 75.00 | 80,928 | +1.40(+1.90%) |
Oct 10, 2013 | 73.50 | 74.00 | 72.75 | 73.60 | 61,400 | +1.20(+1.66%) |
Oct 09, 2013 | 71.40 | 73.20 | 71.40 | 72.40 | 97,147 | +1.00(+1.40%) |
Oct 08, 2013 | 73.50 | 74.50 | 71.30 | 71.40 | 110,691 | -2.10(-2.86%) |
Oct 07, 2013 | 73.80 | 74.00 | 72.30 | 73.50 | 108,975 | -1.10(-1.47%) |
Oct 04, 2013 | 70.40 | 74.60 | 70.40 | 74.60 | 91,317 | +3.60(+5.07%) |
Oct 03, 2013 | 71.70 | 71.80 | 70.50 | 71.00 | 67,929 | -1.00(-1.39%) |
Oct 02, 2013 | 71.50 | 72.10 | 70.80 | 72.00 | 71,097 | -0.10(-0.14%) |
Oct 01, 2013 | 70.40 | 72.10 | 69.80 | 72.10 | 89,629 | -1.30(-1.77%) |
Sep 27, 2013 | 72.50 | 74.30 | 71.90 | 73.40 | 88,744 | +0.50(+0.69%) |
Sep 26, 2013 | 72.50 | 73.30 | 72.20 | 72.90 | 75,478 | +0.80(+1.11%) |
Sep 25, 2013 | 71.80 | 72.50 | 71.60 | 72.10 | 56,715 | +0.30(+0.42%) |
Sep 24, 2013 | 70.60 | 72.20 | 70.10 | 71.80 | 65,758 | +1.20(+1.70%) |
Sep 23, 2013 | 68.90 | 70.60 | 68.40 | 70.60 | 58,705 | +0.40(+0.57%) |
Sep 20, 2013 | 71.10 | 71.30 | 68.90 | 70.20 | 123,420 | -1.20(-1.68%) |
Sep 19, 2013 | 74.00 | 74.00 | 70.60 | 71.40 | 97,871 | -2.20(-2.99%) |
Sep 18, 2013 | 72.50 | 73.70 | 72.00 | 73.60 | 92,323 | +1.40(+1.94%) |
Sep 17, 2013 | 73.00 | 73.00 | 72.00 | 72.20 | 76,306 | -0.40(-0.55%) |
Sep 16, 2013 | 70.40 | 72.80 | 69.70 | 72.60 | 177,319 | +2.90(+4.16%) |
Sep 13, 2013 | 70.70 | 70.70 | 69.22 | 69.70 | 77,027 | +0.40(+0.58%) |
Sep 12, 2013 | 69.60 | 69.80 | 69.00 | 69.30 | 49,361 | -0.30(-0.43%) |
Sep 11, 2013 | 69.50 | 69.70 | 68.80 | 69.60 | 91,623 | +0.10(+0.14%) |
Sep 10, 2013 | 69.00 | 69.60 | 68.40 | 69.50 | 54,689 | +0.70(+1.02%) |
Sep 09, 2013 | 68.90 | 69.20 | 68.30 | 68.80 | 64,410 | +0.30(+0.44%) |
Sep 06, 2013 | 69.20 | 69.40 | 68.10 | 68.50 | 47,213 | +0.20(+0.29%) |
Sep 05, 2013 | 68.90 | 69.20 | 68.30 | 68.30 | 71,679 | -0.50(-0.73%) |
Sep 04, 2013 | 69.00 | 69.50 | 68.50 | 68.80 | 149,385 | -0.20(-0.29%) |