Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 75.27 | 76.63 | 74.89 | 75.13 | 249,386 | -0.21(-0.27%) |
Nov 27, 2013 | 76.31 | 76.37 | 75.19 | 75.34 | 402,688 | -0.73(-0.96%) |
Nov 26, 2013 | 75.67 | 76.64 | 75.48 | 76.07 | 352,649 | +0.69(+0.91%) |
Nov 25, 2013 | 74.98 | 75.59 | 74.46 | 75.38 | 550,866 | +0.50(+0.67%) |
Nov 22, 2013 | 75.49 | 75.72 | 74.34 | 74.88 | 483,035 | -0.80(-1.06%) |
Nov 21, 2013 | 73.93 | 76.10 | 73.61 | 75.68 | 862,817 | +2.42(+3.31%) |
Nov 20, 2013 | 73.56 | 73.56 | 72.81 | 73.26 | 564,291 | -0.01(-0.01%) |
Nov 19, 2013 | 73.79 | 74.96 | 73.24 | 73.27 | 1,017,807 | -0.76(-1.03%) |
Nov 18, 2013 | 74.12 | 74.26 | 73.57 | 74.03 | 663,930 | +0.26(+0.36%) |
Nov 15, 2013 | 75.07 | 75.07 | 73.40 | 73.77 | 1,193,532 | -1.64(-2.18%) |
Nov 14, 2013 | 73.90 | 75.94 | 73.90 | 75.41 | 2,118,313 | +1.88(+2.56%) |
Nov 13, 2013 | 70.01 | 73.69 | 69.98 | 73.53 | 1,612,247 | +4.56(+6.61%) |
Nov 12, 2013 | 68.53 | 69.73 | 68.23 | 68.97 | 1,014,779 | +0.47(+0.68%) |
Nov 11, 2013 | 67.73 | 68.55 | 66.41 | 68.51 | 461,741 | +0.80(+1.18%) |
Nov 08, 2013 | 67.68 | 68.10 | 67.31 | 67.71 | 247,774 | -0.14(-0.21%) |
Nov 07, 2013 | 68.45 | 68.56 | 67.77 | 67.85 | 617,222 | -0.07(-0.10%) |
Nov 06, 2013 | 67.94 | 68.42 | 67.61 | 67.91 | 890,302 | +0.44(+0.66%) |
Nov 05, 2013 | 67.34 | 68.10 | 66.55 | 67.47 | 610,667 | +0.16(+0.24%) |
Nov 04, 2013 | 67.96 | 68.56 | 67.31 | 67.31 | 1,102,975 | -0.17(-0.26%) |
Nov 01, 2013 | 67.22 | 67.55 | 67.01 | 67.48 | 928,318 | +0.16(+0.24%) |
Oct 31, 2013 | 68.05 | 68.15 | 67.31 | 67.32 | 464,713 | -0.88(-1.29%) |
Oct 30, 2013 | 68.52 | 68.53 | 67.69 | 68.19 | 231,618 | -0.11(-0.17%) |
Oct 29, 2013 | 68.60 | 69.87 | 68.13 | 68.31 | 582,896 | -0.31(-0.45%) |
Oct 28, 2013 | 67.96 | 68.88 | 67.68 | 68.62 | 489,245 | +0.79(+1.16%) |
Oct 25, 2013 | 67.33 | 68.05 | 67.15 | 67.83 | 569,502 | +0.66(+0.98%) |
Oct 24, 2013 | 66.43 | 67.19 | 66.00 | 67.18 | 463,277 | +0.95(+1.44%) |
Oct 23, 2013 | 65.38 | 66.28 | 65.38 | 66.22 | 470,536 | +0.57(+0.86%) |
Oct 22, 2013 | 65.75 | 66.47 | 65.19 | 65.66 | 390,494 | -0.16(-0.25%) |
Oct 21, 2013 | 67.00 | 67.00 | 65.73 | 65.82 | 316,493 | -1.06(-1.58%) |
Oct 18, 2013 | 66.53 | 67.06 | 65.63 | 66.88 | 450,642 | +0.76(+1.14%) |
Oct 17, 2013 | 64.71 | 66.17 | 64.56 | 66.12 | 480,481 | +1.12(+1.73%) |
Oct 16, 2013 | 63.51 | 65.11 | 62.68 | 65.00 | 835,495 | +2.06(+3.27%) |
Oct 15, 2013 | 62.95 | 63.33 | 62.21 | 62.94 | 918,599 | -0.25(-0.39%) |
Oct 14, 2013 | 62.77 | 63.29 | 62.38 | 63.18 | 1,320,178 | +0.20(+0.31%) |
Oct 11, 2013 | 63.35 | 63.48 | 62.78 | 62.99 | 1,051,182 | -0.41(-0.65%) |
Oct 10, 2013 | 63.47 | 63.55 | 63.14 | 63.40 | 477,712 | +0.59(+0.94%) |
Oct 09, 2013 | 63.16 | 63.72 | 62.61 | 62.81 | 704,096 | -0.39(-0.62%) |
Oct 08, 2013 | 63.27 | 63.55 | 62.63 | 63.20 | 1,017,655 | -0.22(-0.35%) |
Oct 07, 2013 | 64.31 | 64.42 | 63.42 | 63.42 | 680,686 | -1.54(-2.36%) |
Oct 04, 2013 | 64.96 | 65.28 | 64.61 | 64.96 | 600,360 | +0.10(+0.15%) |
Oct 03, 2013 | 64.66 | 65.09 | 64.06 | 64.86 | 665,991 | +0.16(+0.25%) |
Oct 02, 2013 | 64.52 | 64.93 | 63.95 | 64.70 | 395,589 | -0.25(-0.39%) |
Oct 01, 2013 | 64.42 | 65.38 | 64.42 | 64.95 | 360,257 | +0.66(+1.02%) |
Sep 30, 2013 | 64.33 | 64.88 | 64.15 | 64.29 | 427,076 | -0.67(-1.04%) |
Sep 27, 2013 | 64.86 | 65.00 | 64.47 | 64.97 | 387,177 | -0.07(-0.10%) |
Sep 26, 2013 | 65.28 | 65.69 | 64.89 | 65.03 | 372,229 | +0.15(+0.23%) |
Sep 25, 2013 | 65.66 | 65.67 | 63.94 | 64.88 | 975,499 | -0.77(-1.17%) |
Sep 24, 2013 | 66.03 | 66.57 | 65.60 | 65.66 | 961,021 | -0.41(-0.62%) |
Sep 23, 2013 | 67.28 | 67.53 | 66.04 | 66.07 | 454,121 | -1.42(-2.10%) |
Sep 20, 2013 | 67.70 | 67.75 | 67.22 | 67.49 | 893,053 | -0.22(-0.33%) |
Sep 19, 2013 | 67.53 | 68.28 | 67.12 | 67.71 | 517,224 | +0.10(+0.15%) |
Sep 18, 2013 | 66.71 | 67.92 | 66.26 | 67.61 | 498,010 | +0.89(+1.33%) |
Sep 17, 2013 | 66.71 | 67.46 | 66.33 | 66.72 | 535,761 | -0.10(-0.15%) |
Sep 16, 2013 | 65.60 | 66.84 | 65.58 | 66.82 | 872,220 | +1.76(+2.71%) |
Sep 13, 2013 | 64.83 | 65.13 | 64.28 | 65.06 | 369,992 | +0.48(+0.75%) |
Sep 12, 2013 | 64.69 | 65.00 | 64.36 | 64.57 | 436,388 | -0.16(-0.25%) |
Sep 11, 2013 | 64.82 | 65.30 | 64.30 | 64.74 | 459,055 | -0.26(-0.40%) |
Sep 10, 2013 | 64.85 | 65.16 | 64.11 | 65.00 | 546,038 | +0.30(+0.46%) |
Sep 09, 2013 | 63.91 | 64.73 | 63.61 | 64.70 | 528,499 | +1.07(+1.68%) |
Sep 06, 2013 | 64.16 | 64.25 | 63.21 | 63.64 | 718,515 | -0.34(-0.54%) |
Sep 05, 2013 | 63.68 | 64.24 | 63.18 | 63.98 | 727,439 | +0.54(+0.85%) |
Sep 04, 2013 | 62.92 | 63.77 | 62.88 | 63.44 | 611,615 | +0.68(+1.09%) |