Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 73.23 | 73.36 | 72.62 | 72.70 | 978,673 | -0.48(-0.66%) |
Nov 27, 2013 | 72.96 | 73.56 | 72.90 | 73.18 | 1,117,551 | +0.28(+0.38%) |
Nov 26, 2013 | 72.74 | 73.20 | 72.72 | 72.90 | 1,259,495 | +0.19(+0.26%) |
Nov 25, 2013 | 73.21 | 73.35 | 72.41 | 72.71 | 1,415,761 | -0.37(-0.51%) |
Nov 22, 2013 | 72.13 | 73.14 | 72.05 | 73.08 | 1,939,771 | +0.83(+1.15%) |
Nov 21, 2013 | 71.38 | 72.30 | 71.24 | 72.25 | 2,265,599 | +1.17(+1.65%) |
Nov 20, 2013 | 71.30 | 71.71 | 70.82 | 71.08 | 2,129,434 | -0.15(-0.21%) |
Nov 19, 2013 | 70.72 | 71.32 | 70.63 | 71.23 | 2,265,258 | +0.40(+0.57%) |
Nov 18, 2013 | 70.59 | 71.32 | 70.52 | 70.82 | 1,774,716 | +0.47(+0.67%) |
Nov 15, 2013 | 69.65 | 70.41 | 69.23 | 70.36 | 2,002,997 | +0.61(+0.88%) |
Nov 14, 2013 | 69.40 | 69.75 | 69.17 | 69.75 | 2,822,802 | +0.68(+0.99%) |
Nov 13, 2013 | 68.61 | 69.12 | 68.49 | 69.06 | 2,327,749 | +0.28(+0.40%) |
Nov 12, 2013 | 68.81 | 69.20 | 68.71 | 68.79 | 1,278,465 | -0.35(-0.50%) |
Nov 11, 2013 | 69.17 | 69.25 | 69.04 | 69.14 | 1,247,442 | -0.02(-0.03%) |
Nov 08, 2013 | 68.81 | 69.37 | 68.68 | 69.16 | 1,800,366 | +0.32(+0.46%) |
Nov 07, 2013 | 69.56 | 69.79 | 68.79 | 68.84 | 1,701,994 | -0.69(-0.99%) |
Nov 06, 2013 | 69.47 | 69.67 | 69.16 | 69.53 | 1,415,458 | +0.45(+0.65%) |
Nov 05, 2013 | 69.04 | 69.43 | 68.81 | 69.08 | 1,201,899 | +0.02(+0.02%) |
Nov 04, 2013 | 69.37 | 69.45 | 68.97 | 69.06 | 1,009,780 | -0.06(-0.08%) |
Nov 01, 2013 | 68.88 | 69.58 | 68.73 | 69.12 | 1,106,684 | +0.41(+0.60%) |
Oct 31, 2013 | 68.70 | 68.94 | 68.31 | 68.71 | 1,823,818 | +0.11(+0.16%) |
Oct 30, 2013 | 69.86 | 70.15 | 68.48 | 68.60 | 2,591,195 | -1.10(-1.58%) |
Oct 29, 2013 | 69.65 | 69.73 | 69.08 | 69.70 | 2,221,854 | +0.18(+0.26%) |
Oct 28, 2013 | 69.88 | 69.92 | 69.27 | 69.52 | 2,191,951 | -0.48(-0.69%) |
Oct 25, 2013 | 68.94 | 70.03 | 68.64 | 70.00 | 2,406,936 | +0.90(+1.31%) |
Oct 24, 2013 | 68.37 | 69.12 | 68.04 | 69.10 | 2,567,324 | +0.71(+1.03%) |
Oct 23, 2013 | 70.50 | 70.57 | 68.07 | 68.39 | 3,038,669 | -1.53(-2.19%) |
Oct 22, 2013 | 70.15 | 70.34 | 69.79 | 69.92 | 2,645,586 | +0.13(+0.18%) |
Oct 21, 2013 | 70.27 | 70.38 | 69.74 | 69.79 | 2,496,870 | -0.32(-0.45%) |
Oct 18, 2013 | 70.17 | 70.23 | 69.73 | 70.11 | 1,715,149 | +0.02(+0.02%) |
Oct 17, 2013 | 69.37 | 70.19 | 69.14 | 70.09 | 1,010,409 | +0.66(+0.95%) |
Oct 16, 2013 | 69.13 | 69.50 | 68.95 | 69.44 | 1,292,326 | +0.56(+0.81%) |
Oct 15, 2013 | 69.71 | 69.79 | 68.61 | 68.88 | 993,393 | -0.76(-1.09%) |
Oct 14, 2013 | 69.10 | 69.75 | 68.83 | 69.64 | 894,617 | +0.04(+0.06%) |
Oct 11, 2013 | 69.33 | 69.61 | 69.11 | 69.60 | 1,214,867 | +0.28(+0.40%) |
Oct 10, 2013 | 67.44 | 69.33 | 67.37 | 69.33 | 2,226,451 | +2.48(+3.71%) |
Oct 09, 2013 | 67.03 | 67.33 | 66.31 | 66.84 | 1,906,992 | -0.10(-0.15%) |
Oct 08, 2013 | 68.00 | 68.14 | 66.91 | 66.95 | 1,892,765 | -0.95(-1.39%) |
Oct 07, 2013 | 67.25 | 68.40 | 67.17 | 67.89 | 1,555,048 | +0.20(+0.30%) |
Oct 04, 2013 | 67.66 | 67.98 | 67.29 | 67.69 | 1,156,747 | -0.06(-0.08%) |
Oct 03, 2013 | 68.91 | 68.91 | 67.12 | 67.74 | 1,869,210 | -1.21(-1.75%) |
Oct 02, 2013 | 69.36 | 69.36 | 68.29 | 68.95 | 1,648,497 | -0.76(-1.10%) |
Oct 01, 2013 | 68.90 | 69.72 | 68.89 | 69.71 | 1,426,140 | +0.76(+1.10%) |
Sep 30, 2013 | 67.95 | 69.26 | 67.89 | 68.96 | 2,146,611 | -0.61(-0.87%) |
Sep 27, 2013 | 69.25 | 69.63 | 69.12 | 69.56 | 1,430,649 | +0.03(+0.05%) |
Sep 26, 2013 | 69.08 | 69.70 | 68.99 | 69.53 | 1,042,572 | +0.40(+0.58%) |
Sep 25, 2013 | 69.36 | 69.39 | 69.01 | 69.13 | 1,633,281 | -0.15(-0.22%) |
Sep 24, 2013 | 69.22 | 69.59 | 69.15 | 69.28 | 1,920,520 | +0.02(+0.02%) |
Sep 23, 2013 | 69.38 | 69.81 | 69.03 | 69.26 | 1,635,450 | -0.19(-0.27%) |
Sep 20, 2013 | 70.61 | 70.68 | 69.41 | 69.45 | 2,150,190 | -1.18(-1.67%) |
Sep 19, 2013 | 70.42 | 70.86 | 70.04 | 70.63 | 1,621,005 | +0.20(+0.29%) |
Sep 18, 2013 | 70.12 | 70.73 | 69.40 | 70.43 | 1,674,163 | +0.20(+0.28%) |
Sep 17, 2013 | 68.27 | 70.28 | 68.27 | 70.23 | 1,660,147 | +0.84(+1.21%) |
Sep 16, 2013 | 69.18 | 69.59 | 68.96 | 69.39 | 1,536,024 | +0.74(+1.08%) |
Sep 13, 2013 | 68.44 | 68.77 | 68.00 | 68.65 | 1,170,569 | +0.39(+0.58%) |
Sep 12, 2013 | 68.56 | 68.64 | 68.06 | 68.25 | 1,180,533 | -0.21(-0.31%) |
Sep 11, 2013 | 67.99 | 68.54 | 67.84 | 68.47 | 1,359,850 | +0.13(+0.18%) |
Sep 10, 2013 | 67.44 | 68.36 | 67.38 | 68.34 | 1,709,318 | +1.15(+1.71%) |
Sep 09, 2013 | 66.78 | 67.36 | 66.78 | 67.19 | 1,378,692 | +0.56(+0.84%) |
Sep 06, 2013 | 67.06 | 67.10 | 65.99 | 66.63 | 1,236,016 | -0.33(-0.49%) |
Sep 05, 2013 | 66.84 | 67.01 | 66.44 | 66.96 | 1,063,514 | +0.00(+0.00%) |
Sep 04, 2013 | 66.28 | 67.04 | 66.20 | 66.96 | 2,555,540 | +0.50(+0.76%) |